Wienerberger AG (VIE:WIE)
Austria · Delayed Price · Currency is EUR 18.05
+0.20 (1.12%)
Nov 10, 2026, 10:32 AM CET
Wienerberger AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 18.08 | 18.28 | 17.93 | 18.05 | 18.05 | 1.12% | 63,754 |
| Nov 9, 2026 | 17.50 | 17.86 | 17.19 | 17.85 | 17.85 | 2.94% | 280,901 |
| Nov 6, 2026 | 17.45 | 17.67 | 17.17 | 17.34 | 17.34 | -2.42% | 516,404 |
| Nov 5, 2026 | 17.85 | 18.28 | 17.71 | 17.77 | 17.77 | 2.07% | 492,766 |
| Nov 4, 2026 | 16.85 | 17.81 | 16.80 | 17.41 | 17.41 | 2.29% | 773,168 |
| Nov 3, 2026 | 16.87 | 17.35 | 16.74 | 17.02 | 17.02 | 0.12% | 354,613 |
| Nov 2, 2026 | 16.33 | 17.00 | 16.22 | 17.00 | 17.00 | 4.74% | 345,205 |
| Oct 30, 2026 | 16.41 | 16.62 | 16.23 | 16.23 | 16.23 | -1.34% | 324,076 |
| Oct 29, 2026 | 16.32 | 16.53 | 16.04 | 16.45 | 16.45 | 1.67% | 334,922 |
| Oct 28, 2026 | 16.43 | 16.55 | 16.18 | 16.18 | 16.18 | -1.52% | 333,229 |
| Oct 27, 2026 | 16.32 | 16.43 | 15.91 | 16.43 | 16.43 | 2.69% | 498,677 |
| Oct 23, 2026 | 16.27 | 16.44 | 15.99 | 16.00 | 16.00 | -1.54% | 473,002 |
| Oct 22, 2026 | 16.00 | 16.25 | 15.87 | 16.25 | 16.25 | 0.93% | 455,139 |
| Oct 21, 2026 | 16.15 | 16.20 | 15.96 | 16.10 | 16.10 | -0.56% | 499,213 |
| Oct 20, 2026 | 16.09 | 16.37 | 15.75 | 16.19 | 16.19 | 0.56% | 359,373 |
| Oct 19, 2026 | 16.00 | 16.17 | 15.80 | 16.10 | 16.10 | 0.37% | 325,977 |
| Oct 16, 2026 | 16.02 | 16.29 | 15.88 | 16.04 | 16.04 | 1.20% | 504,042 |
| Oct 15, 2026 | 15.65 | 16.32 | 15.65 | 15.85 | 15.85 | 1.80% | 624,507 |
| Oct 14, 2026 | 15.35 | 15.84 | 15.35 | 15.57 | 15.57 | 1.90% | 531,276 |
| Oct 13, 2026 | 15.50 | 15.70 | 15.22 | 15.28 | 15.28 | -0.33% | 330,269 |
| Oct 12, 2026 | 15.60 | 15.60 | 15.30 | 15.33 | 15.33 | -0.45% | 283,160 |
| Oct 9, 2026 | 15.50 | 15.86 | 15.40 | 15.40 | 15.40 | 0.33% | 384,771 |
| Oct 8, 2026 | 15.40 | 15.44 | 15.04 | 15.35 | 15.35 | -0.97% | 480,831 |
| Oct 7, 2026 | 15.90 | 15.99 | 15.48 | 15.50 | 15.50 | -3.49% | 706,849 |
| Oct 6, 2026 | 15.87 | 16.64 | 15.56 | 16.06 | 16.06 | -3.77% | 1,091,947 |
| Oct 5, 2026 | 16.77 | 16.90 | 16.55 | 16.69 | 16.69 | 0.12% | 292,508 |
| Oct 2, 2026 | 16.70 | 17.02 | 16.60 | 16.67 | 16.67 | 0.85% | 524,024 |
| Oct 1, 2026 | 17.00 | 17.35 | 16.53 | 16.53 | 16.53 | -3.11% | 555,046 |
| Sep 30, 2026 | 17.48 | 17.78 | 17.06 | 17.06 | 17.06 | -1.16% | 637,907 |
| Sep 29, 2026 | 17.71 | 18.03 | 17.26 | 17.26 | 17.26 | -2.32% | 482,410 |
| Sep 28, 2026 | 17.44 | 17.99 | 17.44 | 17.67 | 17.67 | 2.14% | 571,982 |
| Sep 25, 2026 | 17.12 | 17.41 | 17.12 | 17.30 | 17.30 | 1.53% | 263,245 |
| Sep 24, 2026 | 17.50 | 17.53 | 17.04 | 17.04 | 17.04 | -3.46% | 327,712 |
| Sep 23, 2026 | 18.24 | 18.24 | 17.49 | 17.65 | 17.65 | -2.54% | 341,573 |
| Sep 22, 2026 | 17.50 | 18.11 | 17.30 | 18.11 | 18.11 | 3.72% | 385,337 |
| Sep 21, 2026 | 17.50 | 17.69 | 17.35 | 17.46 | 17.46 | 0.69% | 289,975 |
| Sep 18, 2026 | 17.85 | 17.85 | 17.30 | 17.34 | 17.34 | -3.29% | 1,490,010 |
| Sep 17, 2026 | 17.99 | 18.11 | 17.79 | 17.93 | 17.93 | 0.17% | 241,041 |
| Sep 16, 2026 | 17.71 | 17.90 | 17.36 | 17.90 | 17.90 | 1.94% | 361,725 |
| Sep 15, 2026 | 17.70 | 17.88 | 17.36 | 17.56 | 17.56 | -0.23% | 392,051 |
| Sep 14, 2026 | 18.05 | 18.08 | 17.53 | 17.60 | 17.60 | -3.30% | 649,370 |
| Sep 11, 2026 | 18.10 | 18.36 | 18.00 | 18.20 | 18.20 | 1.11% | 402,967 |
| Sep 10, 2026 | 18.60 | 18.67 | 18.00 | 18.00 | 18.00 | -4.41% | 742,514 |
| Sep 9, 2026 | 19.15 | 19.24 | 18.65 | 18.83 | 18.83 | -2.79% | 421,497 |
| Sep 8, 2026 | 19.30 | 19.40 | 19.00 | 19.37 | 19.37 | 0.26% | 300,366 |
| Sep 7, 2026 | 19.31 | 19.57 | 19.18 | 19.32 | 19.32 | 0.05% | 386,251 |
| Sep 4, 2026 | 18.68 | 19.42 | 18.65 | 19.31 | 19.31 | 3.37% | 480,071 |
| Sep 3, 2026 | 18.80 | 18.97 | 18.40 | 18.68 | 18.68 | 0.65% | 460,489 |
| Sep 2, 2026 | 19.20 | 19.22 | 18.56 | 18.56 | 18.56 | -3.58% | 502,142 |
| Sep 1, 2026 | 19.65 | 19.65 | 19.08 | 19.25 | 19.25 | -1.79% | 302,334 |