Wienerberger AG (VIE:WIE)
Austria · Delayed Price · Currency is EUR 24.46
+0.10 (0.41%)
May 5, 2026, 5:35 PM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 24.50 | 24.60 | 23.96 | 24.46 | 24.46 | 0.41% | 260,373 |
| May 4, 2026 | 24.80 | 25.04 | 24.34 | 24.36 | 24.36 | -1.14% | 216,065 |
| Apr 30, 2026 | 24.42 | 24.94 | 24.20 | 24.64 | 24.64 | 0.74% | 278,715 |
| Apr 29, 2026 | 25.06 | 25.14 | 24.46 | 24.46 | 24.46 | -0.49% | 163,383 |
| Apr 28, 2026 | 25.00 | 25.10 | 24.58 | 24.58 | 24.58 | -0.57% | 179,447 |
| Apr 27, 2026 | 24.46 | 25.08 | 24.46 | 24.72 | 24.72 | 1.15% | 227,219 |
| Apr 24, 2026 | 24.70 | 24.86 | 24.26 | 24.44 | 24.44 | -1.69% | 983,446 |
| Apr 23, 2026 | 24.80 | 25.06 | 24.66 | 24.86 | 24.86 | -0.24% | 212,375 |
| Apr 22, 2026 | 25.60 | 25.62 | 24.92 | 24.92 | 24.92 | -1.27% | 159,594 |
| Apr 21, 2026 | 25.52 | 25.86 | 25.24 | 25.24 | 25.24 | -0.79% | 182,291 |
| Apr 20, 2026 | 25.88 | 26.16 | 25.42 | 25.44 | 25.44 | -3.71% | 323,058 |
| Apr 17, 2026 | 25.22 | 26.94 | 25.08 | 26.42 | 26.42 | 6.02% | 1,028,544 |
| Apr 16, 2026 | 25.00 | 25.22 | 24.80 | 24.92 | 24.92 | 0.56% | 267,609 |
| Apr 15, 2026 | 25.34 | 25.50 | 24.72 | 24.78 | 24.78 | -2.21% | 299,518 |
| Apr 14, 2026 | 25.30 | 25.64 | 24.84 | 25.34 | 25.34 | 1.44% | 337,098 |
| Apr 13, 2026 | 25.00 | 25.26 | 24.70 | 24.98 | 24.98 | -1.58% | 348,628 |
| Apr 10, 2026 | 24.60 | 25.86 | 24.32 | 25.38 | 25.38 | 4.44% | 491,552 |
| Apr 9, 2026 | 24.58 | 24.74 | 24.06 | 24.30 | 24.30 | -2.33% | 252,883 |
| Apr 8, 2026 | 24.64 | 25.38 | 24.54 | 24.88 | 24.88 | 7.99% | 433,753 |
| Apr 7, 2026 | 23.36 | 23.78 | 22.98 | 23.04 | 23.04 | -0.52% | 403,343 |
| Apr 2, 2026 | 23.48 | 23.48 | 22.94 | 23.16 | 23.16 | -2.11% | 270,957 |
| Apr 1, 2026 | 23.58 | 23.74 | 23.36 | 23.66 | 23.66 | 3.86% | 249,642 |
| Mar 31, 2026 | 22.80 | 23.10 | 22.50 | 22.78 | 22.78 | 0.71% | 321,473 |
| Mar 30, 2026 | 22.52 | 22.74 | 22.22 | 22.62 | 22.62 | -0.26% | 292,199 |
| Mar 27, 2026 | 23.16 | 23.16 | 22.60 | 22.68 | 22.68 | -1.05% | 187,475 |
| Mar 26, 2026 | 22.90 | 23.28 | 22.74 | 22.92 | 22.92 | -0.17% | 282,666 |
| Mar 25, 2026 | 22.80 | 23.62 | 22.80 | 22.96 | 22.96 | 2.50% | 457,359 |
| Mar 24, 2026 | 22.50 | 22.70 | 22.00 | 22.40 | 22.40 | 0.36% | 415,261 |
| Mar 23, 2026 | 21.50 | 22.72 | 20.86 | 22.32 | 22.32 | 1.00% | 650,441 |
| Mar 20, 2026 | 22.50 | 22.70 | 21.76 | 22.10 | 22.10 | -0.27% | 772,136 |
| Mar 19, 2026 | 23.12 | 23.12 | 22.00 | 22.16 | 22.16 | -4.73% | 778,700 |
| Mar 18, 2026 | 23.78 | 24.34 | 23.26 | 23.26 | 23.26 | -0.09% | 615,203 |
| Mar 17, 2026 | 23.28 | 23.42 | 22.92 | 23.28 | 23.28 | 0.78% | 310,109 |
| Mar 16, 2026 | 23.50 | 23.58 | 22.92 | 23.10 | 23.10 | -1.20% | 425,257 |
| Mar 13, 2026 | 23.80 | 23.86 | 23.34 | 23.38 | 23.38 | -2.83% | 389,782 |
| Mar 12, 2026 | 24.26 | 24.38 | 23.88 | 24.06 | 24.06 | -0.82% | 294,375 |
| Mar 11, 2026 | 24.50 | 24.60 | 24.04 | 24.26 | 24.26 | -0.74% | 347,795 |
| Mar 10, 2026 | 24.32 | 24.70 | 24.18 | 24.44 | 24.44 | 3.12% | 517,346 |
| Mar 9, 2026 | 24.10 | 24.14 | 23.26 | 23.70 | 23.70 | -3.89% | 816,801 |
| Mar 6, 2026 | 25.88 | 26.10 | 24.66 | 24.66 | 24.66 | -3.97% | 703,693 |
| Mar 5, 2026 | 26.30 | 26.62 | 25.68 | 25.68 | 25.68 | -2.06% | 447,162 |
| Mar 4, 2026 | 26.02 | 26.70 | 25.60 | 26.22 | 26.22 | 0.85% | 379,014 |
| Mar 3, 2026 | 26.66 | 26.66 | 25.50 | 26.00 | 26.00 | -3.27% | 504,983 |
| Mar 2, 2026 | 27.16 | 27.50 | 26.46 | 26.88 | 26.88 | -3.31% | 533,938 |
| Feb 27, 2026 | 27.80 | 28.02 | 27.40 | 27.80 | 27.80 | 0.94% | 421,562 |
| Feb 26, 2026 | 28.04 | 28.30 | 27.52 | 27.54 | 27.54 | -1.50% | 300,022 |
| Feb 25, 2026 | 28.20 | 28.34 | 27.82 | 27.96 | 27.96 | -0.57% | 261,915 |
| Feb 24, 2026 | 30.20 | 30.24 | 27.70 | 28.12 | 28.12 | -7.92% | 862,425 |
| Feb 23, 2026 | 30.50 | 31.04 | 30.22 | 30.54 | 30.54 | -0.13% | 214,347 |
| Feb 20, 2026 | 30.70 | 31.02 | 30.32 | 30.58 | 30.58 | -0.39% | 206,998 |