Skip to main content
logo
Wienerberger AG (VIE:WIE)
Austria flag Austria · Delayed Price · Currency is EUR
23.26
-0.06 (-0.26%)
Jun 16, 2026, 5:35 PM CET

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202623.5023.5022.7222.92--1.72%164,737
Jun 15, 202624.2424.8223.2623.3223.32-0.51%535,732
Jun 12, 202622.9223.9422.8023.4423.445.59%471,685
Jun 11, 202622.2022.5422.0622.2022.20-0.27%270,400
Jun 10, 202622.7222.8022.2222.2622.26-3.30%383,642
Jun 9, 202623.0223.5223.0223.0223.02-0.69%282,142
Jun 8, 202623.6223.6223.1023.1823.18-2.93%319,407
Jun 5, 202623.8024.3223.7623.8823.880.34%270,702
Jun 4, 202623.7024.3023.7023.8023.800.51%309,082
Jun 3, 202624.1424.2423.6223.6823.68-1.99%230,486
Jun 2, 202624.5024.6423.9824.1624.160.25%300,228
Jun 1, 202624.2624.5223.8424.1024.10-0.41%464,337
May 29, 202624.1024.8224.1024.2024.200.50%668,200
May 28, 202624.2024.3423.7624.0824.08-0.58%391,763
May 27, 202623.9624.6023.9224.2224.222.19%388,780
May 26, 202623.7624.0423.6623.7023.70-0.25%407,359
May 25, 202623.2223.8423.2223.7623.763.66%338,517
May 22, 202622.8023.2022.6822.9222.921.51%241,625
May 21, 202622.6023.0422.4422.5822.58-0.53%297,911
May 20, 202622.3422.9622.2022.7022.701.61%365,249
May 19, 202622.4822.8822.3422.3422.34-0.09%290,869
May 18, 202622.1022.6821.7822.3622.360.09%482,354
May 15, 202623.1423.2022.2422.3422.34-3.37%508,608
May 14, 202623.0623.5023.0023.1223.121.31%369,756
May 13, 202624.1624.1622.2022.8222.82-4.44%1,370,497
May 12, 202624.0024.4423.6623.8823.88-1.12%416,133
May 11, 202625.3025.5824.9625.1024.15-0.79%353,910
May 8, 202625.8025.8825.3025.3024.34-2.62%267,978
May 7, 202626.0026.5825.8425.9825.000.39%391,289
May 6, 202624.8626.5024.7425.8824.905.81%438,504
May 5, 202624.5024.6023.9624.4623.530.41%260,373
May 4, 202624.8025.0424.3424.3623.44-1.14%216,065
Apr 30, 202624.4224.9424.2024.6423.710.74%278,715
Apr 29, 202625.0625.1424.4624.4623.53-0.49%163,383
Apr 28, 202625.0025.1024.5824.5823.65-0.57%179,447
Apr 27, 202624.4625.0824.4624.7223.781.15%227,219
Apr 24, 202624.7024.8624.2624.4423.51-1.69%983,446
Apr 23, 202624.8025.0624.6624.8623.92-0.24%212,375
Apr 22, 202625.6025.6224.9224.9223.98-1.27%159,594
Apr 21, 202625.5225.8625.2425.2424.28-0.79%182,291
Apr 20, 202625.8826.1625.4225.4424.48-3.71%323,058
Apr 17, 202625.2226.9425.0826.4225.426.02%1,028,544
Apr 16, 202625.0025.2224.8024.9223.980.56%267,609
Apr 15, 202625.3425.5024.7224.7823.84-2.21%299,518
Apr 14, 202625.3025.6424.8425.3424.381.44%337,098
Apr 13, 202625.0025.2624.7024.9824.03-1.58%348,628
Apr 10, 202624.6025.8624.3225.3824.424.44%491,552
Apr 9, 202624.5824.7424.0624.3023.38-2.33%252,883
Apr 8, 202624.6425.3824.5424.8823.947.99%433,753
Apr 7, 202623.3623.7822.9823.0422.17-0.52%403,343