Wienerberger AG (VIE:WIE)
Austria · Delayed Price · Currency is EUR 20.08
-0.30 (-1.47%)
Jul 24, 2026, 5:37 PM CET
Wienerberger AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.12 | 20.44 | 19.90 | 20.08 | 20.08 | -1.47% | 580,161 |
| Jul 23, 2026 | 21.18 | 21.20 | 20.32 | 20.38 | 20.38 | -4.23% | 496,199 |
| Jul 22, 2026 | 20.88 | 21.48 | 20.68 | 21.28 | 21.28 | -0.47% | 516,795 |
| Jul 21, 2026 | 21.42 | 21.90 | 20.38 | 21.38 | 21.38 | -4.13% | 1,237,853 |
| Jul 20, 2026 | 22.46 | 23.20 | 22.30 | 22.30 | 22.30 | -2.79% | 306,692 |
| Jul 17, 2026 | 22.62 | 22.98 | 22.36 | 22.94 | 22.94 | 0.79% | 369,259 |
| Jul 16, 2026 | 22.90 | 23.14 | 22.54 | 22.76 | 22.76 | 0.09% | 224,533 |
| Jul 15, 2026 | 21.90 | 22.96 | 21.76 | 22.74 | 22.74 | 3.84% | 280,078 |
| Jul 14, 2026 | 22.00 | 22.22 | 21.82 | 21.90 | 21.90 | -0.90% | 303,963 |
| Jul 13, 2026 | 22.20 | 22.42 | 22.02 | 22.10 | 22.10 | -1.34% | 171,276 |
| Jul 10, 2026 | 22.40 | 22.54 | 22.16 | 22.40 | 22.40 | 0.90% | 219,897 |
| Jul 9, 2026 | 22.30 | 22.48 | 21.98 | 22.20 | 22.20 | 0.91% | 207,445 |
| Jul 8, 2026 | 22.90 | 22.90 | 21.94 | 22.00 | 22.00 | -3.93% | 591,189 |
| Jul 7, 2026 | 22.94 | 23.56 | 22.78 | 22.90 | 22.90 | -0.26% | 340,451 |
| Jul 6, 2026 | 23.00 | 23.18 | 22.74 | 22.96 | 22.96 | -0.26% | 186,415 |
| Jul 3, 2026 | 22.98 | 23.12 | 22.76 | 23.02 | 23.02 | 1.59% | 154,362 |
| Jul 2, 2026 | 22.74 | 22.80 | 22.26 | 22.66 | 22.66 | 0.80% | 428,418 |
| Jul 1, 2026 | 22.56 | 22.82 | 22.28 | 22.48 | 22.48 | -0.53% | 328,600 |
| Jun 30, 2026 | 22.72 | 22.86 | 22.40 | 22.60 | 22.60 | 0.18% | 302,936 |
| Jun 29, 2026 | 23.80 | 23.90 | 22.56 | 22.56 | 22.56 | -4.57% | 297,895 |
| Jun 26, 2026 | 23.82 | 24.16 | 23.30 | 23.64 | 23.64 | -1.58% | 268,452 |
| Jun 25, 2026 | 23.66 | 24.36 | 23.64 | 24.02 | 24.02 | 1.44% | 330,169 |
| Jun 24, 2026 | 23.50 | 23.96 | 23.06 | 23.68 | 23.68 | 1.46% | 407,330 |
| Jun 23, 2026 | 23.36 | 23.70 | 22.90 | 23.34 | 23.34 | -1.19% | 366,768 |
| Jun 22, 2026 | 23.90 | 23.98 | 23.28 | 23.62 | 23.62 | -0.84% | 284,534 |
| Jun 19, 2026 | 23.92 | 24.24 | 23.82 | 23.82 | 23.82 | -1.41% | 978,266 |
| Jun 18, 2026 | 23.90 | 24.16 | 23.42 | 24.16 | 24.16 | 1.85% | 317,684 |
| Jun 17, 2026 | 23.38 | 23.88 | 23.30 | 23.72 | 23.72 | 1.98% | 399,531 |
| Jun 16, 2026 | 23.50 | 23.50 | 22.72 | 23.26 | 23.26 | -0.26% | 434,054 |
| Jun 15, 2026 | 24.24 | 24.82 | 23.26 | 23.32 | 23.32 | -0.51% | 535,732 |
| Jun 12, 2026 | 22.92 | 23.94 | 22.80 | 23.44 | 23.44 | 5.59% | 471,685 |
| Jun 11, 2026 | 22.20 | 22.54 | 22.06 | 22.20 | 22.20 | -0.27% | 270,400 |
| Jun 10, 2026 | 22.72 | 22.80 | 22.22 | 22.26 | 22.26 | -3.30% | 383,642 |
| Jun 9, 2026 | 23.02 | 23.52 | 23.02 | 23.02 | 23.02 | -0.69% | 282,142 |
| Jun 8, 2026 | 23.62 | 23.62 | 23.10 | 23.18 | 23.18 | -2.93% | 319,407 |
| Jun 5, 2026 | 23.80 | 24.32 | 23.76 | 23.88 | 23.88 | 0.34% | 270,702 |
| Jun 4, 2026 | 23.70 | 24.30 | 23.70 | 23.80 | 23.80 | 0.51% | 309,082 |
| Jun 3, 2026 | 24.14 | 24.24 | 23.62 | 23.68 | 23.68 | -1.99% | 230,486 |
| Jun 2, 2026 | 24.50 | 24.64 | 23.98 | 24.16 | 24.16 | 0.25% | 300,228 |
| Jun 1, 2026 | 24.26 | 24.52 | 23.84 | 24.10 | 24.10 | -0.41% | 464,337 |
| May 29, 2026 | 24.10 | 24.82 | 24.10 | 24.20 | 24.20 | 0.50% | 668,200 |
| May 28, 2026 | 24.20 | 24.34 | 23.76 | 24.08 | 24.08 | -0.58% | 391,763 |
| May 27, 2026 | 23.96 | 24.60 | 23.92 | 24.22 | 24.22 | 2.19% | 388,780 |
| May 26, 2026 | 23.76 | 24.04 | 23.66 | 23.70 | 23.70 | -0.25% | 407,359 |
| May 25, 2026 | 23.22 | 23.84 | 23.22 | 23.76 | 23.76 | 3.66% | 338,517 |
| May 22, 2026 | 22.80 | 23.20 | 22.68 | 22.92 | 22.92 | 1.51% | 241,625 |
| May 21, 2026 | 22.60 | 23.04 | 22.44 | 22.58 | 22.58 | -0.53% | 297,911 |
| May 20, 2026 | 22.34 | 22.96 | 22.20 | 22.70 | 22.70 | 1.61% | 365,249 |
| May 19, 2026 | 22.48 | 22.88 | 22.34 | 22.34 | 22.34 | -0.09% | 290,869 |
| May 18, 2026 | 22.10 | 22.68 | 21.78 | 22.36 | 22.36 | 0.09% | 482,354 |