Wienerberger AG (PRA:WIE)
Czech Republic · Delayed Price · Currency is CZK 396.00
-2.30 (-0.58%)
At close: Oct 22, 2026
PRA:WIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -0.58% | 5 |
| Oct 20, 2026 | 400.20 | 400.20 | 398.30 | 398.30 | 398.30 | 0.84% | 30 |
| Oct 19, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 3.46% | 1 |
| Oct 16, 2026 | 397.50 | 397.50 | 381.80 | 381.80 | 381.80 | -1.80% | 14 |
| Oct 14, 2026 | 385.00 | 388.80 | 385.00 | 388.80 | 388.80 | 1.51% | 101 |
| Oct 13, 2026 | 383.80 | 383.80 | 383.00 | 383.00 | 383.00 | -0.52% | 11 |
| Oct 12, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.14% | 11 |
| Oct 9, 2026 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 4.13% | 75 |
| Oct 8, 2026 | 384.00 | 384.00 | 377.80 | 377.80 | 377.80 | -4.48% | 52 |
| Oct 7, 2026 | 399.00 | 399.00 | 395.50 | 395.50 | 395.50 | -0.90% | 134 |
| Oct 6, 2026 | 427.00 | 427.00 | 399.10 | 399.10 | 399.10 | -5.07% | 572 |
| Oct 2, 2026 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | -2.41% | 10 |
| Oct 1, 2026 | 421.40 | 430.80 | 421.40 | 430.80 | 430.80 | -0.67% | 6 |
| Sep 30, 2026 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | 0.74% | 4 |
| Sep 29, 2026 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -0.30% | 72 |
| Sep 25, 2026 | 430.00 | 431.80 | 430.00 | 431.80 | 431.80 | 0.19% | 17 |
| Sep 24, 2026 | 436.60 | 436.60 | 431.00 | 431.00 | 431.00 | -0.99% | 168 |
| Sep 22, 2026 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | -0.59% | 20 |
| Sep 18, 2026 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | 0.41% | 2 |
| Sep 15, 2026 | 438.00 | 438.00 | 436.10 | 436.10 | 436.10 | -4.17% | 22 |
| Sep 11, 2026 | 447.60 | 455.10 | 447.60 | 455.10 | 455.10 | 5.37% | 52 |
| Sep 10, 2026 | 457.00 | 457.00 | 431.90 | 431.90 | 431.90 | -7.99% | 89 |
| Sep 9, 2026 | 474.40 | 474.40 | 469.40 | 469.40 | 469.40 | -1.74% | 42 |
| Sep 8, 2026 | 477.70 | 477.70 | 477.70 | 477.70 | 477.70 | 0.19% | 18 |
| Sep 7, 2026 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | 3.34% | 12 |
| Sep 4, 2026 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | -0.32% | 60 |
| Sep 3, 2026 | 463.30 | 463.30 | 457.40 | 462.90 | 462.90 | -0.79% | 23 |
| Sep 2, 2026 | 468.00 | 468.90 | 463.00 | 466.60 | 466.60 | -0.91% | 117 |
| Sep 1, 2026 | 485.00 | 485.00 | 470.90 | 470.90 | 470.90 | -3.74% | 117 |
| Aug 28, 2026 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | -0.14% | 10 |
| Aug 27, 2026 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | 2.83% | 2 |
| Aug 26, 2026 | 471.00 | 476.40 | 471.00 | 476.40 | 476.40 | 0.97% | 207 |
| Aug 20, 2026 | 476.10 | 476.10 | 470.00 | 471.80 | 471.80 | 0.38% | 113 |
| Aug 19, 2026 | 480.20 | 480.20 | 470.00 | 470.00 | 470.00 | 0.64% | 245 |
| Aug 18, 2026 | 493.00 | 493.00 | 466.20 | 467.00 | 467.00 | -5.64% | 199 |
| Aug 17, 2026 | 495.00 | 495.00 | 494.90 | 494.90 | 494.90 | -3.07% | 30 |
| Aug 14, 2026 | 494.90 | 512.40 | 494.90 | 510.60 | 510.60 | -0.82% | 195 |
| Aug 13, 2026 | 501.00 | 514.80 | 499.60 | 514.80 | 514.80 | -0.27% | 52 |
| Aug 12, 2026 | 518.00 | 518.00 | 516.20 | 516.20 | 516.20 | -0.73% | 17 |
| Aug 11, 2026 | 555.00 | 555.00 | 520.00 | 520.00 | 520.00 | -4.59% | 128 |
| Aug 10, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.85% | 19 |
| Aug 5, 2026 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | - | 50 |
| Aug 4, 2026 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | 0.82% | 40 |
| Jul 31, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 4.65% | 1,500 |
| 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 |