Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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