Wienerberger AG (PRA:WIE)
Czech Republic · Delayed Price · Currency is CZK 476.10
+6.10 (1.30%)
Last updated: Aug 20, 2026, 10:17 AM CET
PRA:WIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |