Skip to main content
logo
Wienerberger AG (VIE:WIE)
Austria flag Austria · Delayed Price · Currency is EUR
25.34
+0.36 (1.44%)
Apr 14, 2026, 5:35 PM CET

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202625.3025.6424.8425.3425.341.44%337,098
Apr 13, 202625.0025.2624.7024.9824.98-1.58%348,628
Apr 10, 202624.6025.8624.3225.3825.384.44%491,552
Apr 9, 202624.5824.7424.0624.3024.30-2.33%252,883
Apr 8, 202624.6425.3824.5424.8824.887.99%433,753
Apr 7, 202623.3623.7822.9823.0423.04-0.52%403,343
Apr 2, 202623.4823.4822.9423.1623.16-2.11%270,957
Apr 1, 202623.5823.7423.3623.6623.663.86%249,642
Mar 31, 202622.8023.1022.5022.7822.780.71%321,473
Mar 30, 202622.5222.7422.2222.6222.62-0.26%292,199
Mar 27, 202623.1623.1622.6022.6822.68-1.05%187,475
Mar 26, 202622.9023.2822.7422.9222.92-0.17%282,666
Mar 25, 202622.8023.6222.8022.9622.962.50%457,359
Mar 24, 202622.5022.7022.0022.4022.400.36%415,261
Mar 23, 202621.5022.7220.8622.3222.321.00%650,441
Mar 20, 202622.5022.7021.7622.1022.10-0.27%772,136
Mar 19, 202623.1223.1222.0022.1622.16-4.73%778,700
Mar 18, 202623.7824.3423.2623.2623.26-0.09%615,203
Mar 17, 202623.2823.4222.9223.2823.280.78%310,109
Mar 16, 202623.5023.5822.9223.1023.10-1.20%425,257
Mar 13, 202623.8023.8623.3423.3823.38-2.83%389,782
Mar 12, 202624.2624.3823.8824.0624.06-0.82%294,375
Mar 11, 202624.5024.6024.0424.2624.26-0.74%347,795
Mar 10, 202624.3224.7024.1824.4424.443.12%517,346
Mar 9, 202624.1024.1423.2623.7023.70-3.89%816,801
Mar 6, 202625.8826.1024.6624.6624.66-3.97%703,693
Mar 5, 202626.3026.6225.6825.6825.68-2.06%447,162
Mar 4, 202626.0226.7025.6026.2226.220.85%379,014
Mar 3, 202626.6626.6625.5026.0026.00-3.27%504,983
Mar 2, 202627.1627.5026.4626.8826.88-3.31%533,938
Feb 27, 202627.8028.0227.4027.8027.800.94%421,562
Feb 26, 202628.0428.3027.5227.5427.54-1.50%300,022
Feb 25, 202628.2028.3427.8227.9627.96-0.57%261,915
Feb 24, 202630.2030.2427.7028.1228.12-7.92%862,425
Feb 23, 202630.5031.0430.2230.5430.54-0.13%214,347
Feb 20, 202630.7031.0230.3230.5830.58-0.39%206,998
Feb 19, 202630.8030.9029.8230.7030.70-0.52%211,122
Feb 18, 202630.0031.0029.4030.8630.863.91%320,087
Feb 17, 202630.7230.7229.2429.7029.70-2.56%213,138
Feb 16, 202630.5030.7230.0230.4830.48-0.13%151,400
Feb 13, 202630.0030.5229.8430.5230.520.07%234,335
Feb 12, 202630.7030.8230.1830.5030.50-0.39%314,594
Feb 11, 202630.5030.7230.2030.6230.620.99%208,001
Feb 10, 202629.6030.6229.6030.3230.321.61%257,067
Feb 9, 202629.8830.0429.7029.8429.841.02%141,257
Feb 6, 202629.0029.7028.7229.5429.540.75%158,129
Feb 5, 202629.5029.5428.9229.3229.32-0.74%183,422
Feb 4, 202629.2629.5428.8229.5429.540.68%385,568
Feb 3, 202628.5429.3428.2229.3429.342.80%286,711
Feb 2, 202627.7228.6027.5228.5428.542.29%170,344