Wienerberger AG (PRA:WIE)
Czech Republic · Delayed Price · Currency is CZK 705.00
+3.00 (0.43%)
At close: Feb 5, 2026
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.43% | 40 |
| Feb 4, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0.63% | 34 |
| Feb 3, 2026 | 702.00 | 702.00 | 697.60 | 697.60 | 697.60 | 2.26% | 66 |
| Feb 2, 2026 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | 1.64% | 3 |
| Jan 30, 2026 | 672.20 | 689.60 | 671.20 | 671.20 | 671.20 | -5.81% | 110 |
| Jan 29, 2026 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | 2.74% | 5 |
| Jan 26, 2026 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | -0.94% | 2 |
| Jan 23, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | -0.31% | 2 |
| Jan 22, 2026 | 698.60 | 702.40 | 698.60 | 702.40 | 702.40 | 5.59% | 112 |
| Jan 21, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | -0.89% | 100 |
| Jan 20, 2026 | 671.20 | 671.20 | 671.20 | 671.20 | 671.20 | -6.20% | 20 |
| Jan 14, 2026 | 715.60 | 715.60 | 715.60 | 715.60 | 715.60 | 0.79% | 3 |
| Jan 13, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -2.15% | 200 |
| Jan 12, 2026 | 710.80 | 725.60 | 710.80 | 725.60 | 725.60 | -0.55% | 61 |
| Jan 7, 2026 | 728.80 | 729.60 | 727.60 | 729.60 | 729.60 | 1.05% | 74 |
| Dec 22, 2025 | 732.40 | 732.40 | 722.00 | 722.00 | 722.00 | -3.09% | 41 |
| Dec 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.54% | 50 |
| Dec 16, 2025 | 724.60 | 741.20 | 724.60 | 741.00 | 741.00 | 0.32% | 110 |
| Dec 15, 2025 | 738.60 | 738.60 | 738.60 | 738.60 | 738.60 | 4.41% | 2 |
| Dec 11, 2025 | 707.40 | 707.40 | 707.40 | 707.40 | 707.40 | 0.97% | 2 |
| Dec 8, 2025 | 710.00 | 710.00 | 700.60 | 700.60 | 700.60 | -1.32% | 32 |
| Nov 26, 2025 | 715.60 | 715.60 | 710.00 | 710.00 | 710.00 | -1.11% | 50 |
| Nov 25, 2025 | 700.00 | 718.00 | 700.00 | 718.00 | 718.00 | 4.88% | 300 |
| Nov 24, 2025 | 655.00 | 684.60 | 655.00 | 684.60 | 684.60 | 4.52% | 138 |
| Nov 21, 2025 | 645.20 | 655.00 | 645.20 | 655.00 | 655.00 | 0.89% | 112 |
| Nov 20, 2025 | 649.20 | 649.20 | 649.20 | 649.20 | 649.20 | 3.51% | 10 |
| Nov 19, 2025 | 627.20 | 627.20 | 627.20 | 627.20 | 627.20 | 0.55% | 5 |
| Nov 18, 2025 | 631.00 | 631.00 | 623.80 | 623.80 | 623.80 | -3.59% | 96 |
| Nov 14, 2025 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0.12% | 70 |
| Nov 13, 2025 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | 2.44% | 19 |
| Nov 11, 2025 | 630.80 | 630.80 | 630.80 | 630.80 | 630.80 | 4.06% | 1 |
| Nov 10, 2025 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | -1.49% | 2 |
| Nov 7, 2025 | 620.00 | 620.00 | 614.40 | 615.40 | 615.40 | -2.38% | 411 |
| Nov 6, 2025 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | 1.03% | 14 |
| Nov 4, 2025 | 625.60 | 625.60 | 624.00 | 624.00 | 624.00 | -1.11% | 14 |
| Nov 3, 2025 | 633.20 | 636.80 | 631.00 | 631.00 | 631.00 | -0.79% | 74 |
| Oct 31, 2025 | 641.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.63% | 334 |
| Oct 30, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.17% | 70 |
| Oct 20, 2025 | 647.80 | 647.80 | 647.60 | 647.60 | 647.60 | 0.43% | 470 |
| Oct 17, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 0.75% | 1,000 |
| Oct 16, 2025 | 643.40 | 643.40 | 640.00 | 640.00 | 640.00 | -0.62% | 133 |
| Oct 15, 2025 | 645.00 | 645.00 | 644.00 | 644.00 | 644.00 | -0.46% | 47 |
| Oct 14, 2025 | 665.20 | 665.20 | 646.40 | 647.00 | 647.00 | -2.74% | 123 |
| Oct 10, 2025 | 666.00 | 666.00 | 665.20 | 665.20 | 665.20 | -1.48% | 30 |
| Oct 6, 2025 | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | 0.48% | 10 |
| Sep 30, 2025 | 658.00 | 672.00 | 658.00 | 672.00 | 672.00 | 2.13% | 26 |
| Sep 29, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -1.59% | 2 |
| Sep 26, 2025 | 689.80 | 689.80 | 668.60 | 668.60 | 668.60 | -5.56% | 523 |
| Sep 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 2.61% | 20 |
| Sep 24, 2025 | 716.00 | 716.00 | 690.00 | 690.00 | 690.00 | -3.63% | 73 |