Wienerberger AG (PRA:WIE)
Czech Republic · Delayed Price · Currency is CZK 512.20
+7.80 (1.55%)
Last updated: Jul 29, 2026, 10:21 AM CET
PRA:WIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | 1.55% | 200 |
| Jul 28, 2026 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | 3.83% | 2 |
| Jul 27, 2026 | 495.00 | 495.00 | 485.80 | 485.80 | 485.80 | -1.32% | 1,995 |
| Jul 24, 2026 | 495.30 | 495.30 | 492.30 | 492.30 | 492.30 | -2.90% | 200 |
| Jul 23, 2026 | 520.20 | 520.20 | 507.00 | 507.00 | 507.00 | -0.63% | 30 |
| Jul 21, 2026 | 540.00 | 540.00 | 503.40 | 510.20 | 510.20 | -4.88% | 443 |
| Jul 17, 2026 | 536.40 | 536.40 | 536.40 | 536.40 | 536.40 | -1.54% | 1 |
| Jul 8, 2026 | 550.00 | 550.00 | 544.80 | 544.80 | 544.80 | -1.63% | 350 |
| Jul 2, 2026 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | -0.75% | 2 |
| Jun 22, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | -3.49% | 2 |
| Jun 17, 2026 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | 1.23% | 20 |
| Jun 8, 2026 | 571.20 | 571.20 | 571.20 | 571.20 | 571.20 | -4.32% | 25 |
| Jun 1, 2026 | 599.00 | 599.00 | 597.00 | 597.00 | 597.00 | -0.33% | 7 |
| May 28, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -1.16% | 10 |
| May 27, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 6.62% | 5 |
| May 26, 2026 | 585.60 | 585.60 | 568.40 | 568.40 | 568.40 | 2.75% | 63 |
| May 20, 2026 | 555.20 | 555.20 | 553.20 | 553.20 | 553.20 | -0.32% | 3 |
| May 19, 2026 | 556.20 | 556.20 | 555.00 | 555.00 | 555.00 | 1.98% | 104 |
| May 18, 2026 | 551.20 | 551.20 | 544.20 | 544.20 | 544.20 | -2.12% | 66 |
| May 15, 2026 | 559.80 | 559.80 | 556.00 | 556.00 | 556.00 | -0.04% | 86 |
| May 13, 2026 | 568.80 | 568.80 | 556.20 | 556.20 | 556.20 | -6.05% | 300 |
| May 12, 2026 | 592.20 | 592.20 | 573.20 | 592.00 | 592.00 | -1.65% | 155 |
| May 11, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 601.92 | -3.01% | 3 |
| May 7, 2026 | 644.40 | 644.40 | 644.40 | 644.40 | 620.61 | 6.16% | 9 |
| May 5, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 584.59 | -0.49% | 49 |
| May 4, 2026 | 613.80 | 614.60 | 610.00 | 610.00 | 587.48 | -4.33% | 138 |
| Apr 20, 2026 | 637.60 | 637.60 | 637.60 | 637.60 | 614.06 | 2.71% | 11 |
| Apr 16, 2026 | 620.80 | 620.80 | 620.80 | 620.80 | 597.88 | -1.37% | 3 |
| Apr 15, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 606.16 | 0.61% | 1 |
| Apr 14, 2026 | 619.80 | 625.60 | 607.80 | 625.60 | 602.50 | 3.71% | 15 |
| Apr 13, 2026 | 620.40 | 620.40 | 603.20 | 603.20 | 580.93 | -0.79% | 8 |
| Apr 10, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 585.55 | -0.23% | 50 |
| Apr 9, 2026 | 607.40 | 609.40 | 607.40 | 609.40 | 586.90 | 1.57% | 61 |
| Apr 8, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 577.85 | 1.97% | 50 |
| Apr 1, 2026 | 588.40 | 588.40 | 588.40 | 588.40 | 566.67 | 4.70% | 7 |
| Mar 30, 2026 | 560.00 | 562.00 | 560.00 | 562.00 | 541.25 | 0.93% | 82 |
| Mar 24, 2026 | 550.00 | 556.80 | 550.00 | 556.80 | 536.24 | -0.46% | 140 |
| Mar 23, 2026 | 536.80 | 559.40 | 535.00 | 559.40 | 538.74 | 2.04% | 32 |
| Mar 20, 2026 | 560.20 | 560.20 | 548.20 | 548.20 | 527.96 | -0.72% | 196 |
| Mar 19, 2026 | 575.40 | 575.40 | 552.20 | 552.20 | 531.81 | -6.57% | 275 |
| Mar 18, 2026 | 597.80 | 597.80 | 591.00 | 591.00 | 569.18 | 2.93% | 29 |
| Mar 17, 2026 | 573.00 | 574.20 | 573.00 | 574.20 | 553.00 | 0.21% | 28 |
| Mar 16, 2026 | 584.20 | 584.20 | 570.00 | 573.00 | 551.84 | -1.75% | 438 |
| Mar 13, 2026 | 585.00 | 585.00 | 583.20 | 583.20 | 561.67 | -2.74% | 130 |
| Mar 12, 2026 | 599.60 | 599.60 | 599.60 | 599.60 | 577.46 | -1.22% | 160 |
| Mar 11, 2026 | 600.00 | 607.00 | 600.00 | 607.00 | 584.59 | -0.33% | 160 |
| Mar 10, 2026 | 607.20 | 609.00 | 600.40 | 609.00 | 586.51 | 4.28% | 114 |
| Mar 9, 2026 | 572.60 | 585.20 | 572.60 | 584.00 | 562.44 | -5.68% | 64 |
| Mar 6, 2026 | 628.00 | 628.00 | 619.20 | 619.20 | 596.34 | -5.03% | 161 |
| Mar 5, 2026 | 649.40 | 657.40 | 649.40 | 652.00 | 627.93 | -3.83% | 149 |