Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	19.80	20.18	19.60	19.60	19.60	-0.86%	335,270
Aug 28, 2026	19.86	20.04	19.72	19.77	19.77	0.30%	273,438
Aug 27, 2026	20.22	20.22	19.71	19.71	19.71	-2.23%	267,836
Aug 26, 2026	19.56	20.24	19.56	20.16	20.16	2.91%	297,866
Aug 25, 2026	19.40	19.84	19.33	19.59	19.59	0.98%	277,836
Aug 24, 2026	19.30	19.57	19.20	19.40	19.40	0.52%	242,537
Aug 21, 2026	19.68	19.74	19.30	19.30	19.30	-1.23%	401,348
Aug 20, 2026	19.41	19.54	19.05	19.54	19.54	1.72%	449,875
Aug 19, 2026	19.65	19.65	18.90	19.21	19.21	-2.24%	761,324
Aug 18, 2026	20.10	20.22	19.56	19.65	19.65	-2.14%	565,005
Aug 17, 2026	20.50	20.62	20.00	20.08	20.08	-3.18%	413,932
Aug 14, 2026	20.78	20.80	20.54	20.74	20.74	1.17%	203,113
Aug 13, 2026	21.00	21.26	20.50	20.50	20.50	-2.29%	338,807
Aug 12, 2026	21.06	21.58	20.76	20.98	20.98	-1.13%	511,245
Aug 11, 2026	21.30	21.42	20.90	21.22	21.22	-0.38%	358,377
Aug 10, 2026	21.94	21.94	21.18	21.30	21.30	-2.02%	361,450
Aug 7, 2026	22.30	22.30	21.74	21.74	21.74	-2.25%	252,462
Aug 6, 2026	22.44	22.70	22.24	22.24	22.24	-0.89%	224,571
Aug 5, 2026	22.40	22.44	22.04	22.44	22.44	0.81%	319,548
Aug 4, 2026	22.00	22.34	21.78	22.26	22.26	2.11%	209,401
Aug 3, 2026	21.50	22.22	21.50	21.80	21.80	2.54%	249,482
Jul 31, 2026	21.50	21.72	21.20	21.26	21.26	-0.09%	327,413
Jul 30, 2026	21.00	21.64	20.96	21.28	21.28	2.31%	279,254
Jul 29, 2026	20.78	21.14	20.68	20.80	20.80	-	302,975
Jul 28, 2026	20.52	20.80	20.36	20.80	20.80	1.86%	297,511
Jul 27, 2026	20.60	20.72	20.40	20.42	20.42	1.69%	460,573
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