Skip to main content
logo
Wienerberger AG (VIE:WIE)
Austria flag Austria · Delayed Price · Currency is EUR
23.76
+0.84 (3.66%)
May 25, 2026, 5:35 PM CET

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.8023.2022.6822.9222.921.51%241,625
May 21, 202622.6023.0422.4422.5822.58-0.53%297,911
May 20, 202622.3422.9622.2022.7022.701.61%365,249
May 19, 202622.4822.8822.3422.3422.34-0.09%290,869
May 18, 202622.1022.6821.7822.3622.360.09%482,354
May 15, 202623.1423.2022.2422.3422.34-3.37%508,608
May 14, 202623.0623.5023.0023.1223.121.31%369,756
May 13, 202624.1624.1622.2022.8222.82-4.44%1,370,497
May 12, 202624.0024.4423.6623.8823.88-1.12%416,133
May 11, 202625.3025.5824.9625.1024.15-0.79%353,910
May 8, 202625.8025.8825.3025.3024.34-2.62%267,978
May 7, 202626.0026.5825.8425.9825.000.39%391,289
May 6, 202624.8626.5024.7425.8824.905.81%438,504
May 5, 202624.5024.6023.9624.4623.530.41%260,373
May 4, 202624.8025.0424.3424.3623.44-1.14%216,065
Apr 30, 202624.4224.9424.2024.6423.710.74%278,715
Apr 29, 202625.0625.1424.4624.4623.53-0.49%163,383
Apr 28, 202625.0025.1024.5824.5823.65-0.57%179,447
Apr 27, 202624.4625.0824.4624.7223.781.15%227,219
Apr 24, 202624.7024.8624.2624.4423.51-1.69%983,446
Apr 23, 202624.8025.0624.6624.8623.92-0.24%212,375
Apr 22, 202625.6025.6224.9224.9223.98-1.27%159,594
Apr 21, 202625.5225.8625.2425.2424.28-0.79%182,291
Apr 20, 202625.8826.1625.4225.4424.48-3.71%323,058
Apr 17, 202625.2226.9425.0826.4225.426.02%1,028,544
Apr 16, 202625.0025.2224.8024.9223.980.56%267,609
Apr 15, 202625.3425.5024.7224.7823.84-2.21%299,518
Apr 14, 202625.3025.6424.8425.3424.381.44%337,098
Apr 13, 202625.0025.2624.7024.9824.03-1.58%348,628
Apr 10, 202624.6025.8624.3225.3824.424.44%491,552
Apr 9, 202624.5824.7424.0624.3023.38-2.33%252,883
Apr 8, 202624.6425.3824.5424.8823.947.99%433,753
Apr 7, 202623.3623.7822.9823.0422.17-0.52%403,343
Apr 2, 202623.4823.4822.9423.1622.28-2.11%270,957
Apr 1, 202623.5823.7423.3623.6622.763.86%249,642
Mar 31, 202622.8023.1022.5022.7821.920.71%321,473
Mar 30, 202622.5222.7422.2222.6221.76-0.26%292,199
Mar 27, 202623.1623.1622.6022.6821.82-1.05%187,475
Mar 26, 202622.9023.2822.7422.9222.05-0.17%282,666
Mar 25, 202622.8023.6222.8022.9622.092.50%457,359
Mar 24, 202622.5022.7022.0022.4021.550.36%415,261
Mar 23, 202621.5022.7220.8622.3221.481.00%650,441
Mar 20, 202622.5022.7021.7622.1021.26-0.27%772,136
Mar 19, 202623.1223.1222.0022.1621.32-4.73%778,700
Mar 18, 202623.7824.3423.2623.2622.38-0.09%615,203
Mar 17, 202623.2823.4222.9223.2822.400.78%310,109
Mar 16, 202623.5023.5822.9223.1022.23-1.20%425,257
Mar 13, 202623.8023.8623.3423.3822.50-2.83%389,782
Mar 12, 202624.2624.3823.8824.0623.15-0.82%294,375
Mar 11, 202624.5024.6024.0424.2623.34-0.74%347,795