Wienerberger AG (BIT:1WIE)
Italy
· Delayed Price · Currency is EUR 29.68
-0.04 (-0.13%)
At close: Dec 2, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.96% | - |
| Dec 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.41% | - |
| Dec 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.48% | - |
| Dec 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% | - |
| Dec 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.34% | - |
| Nov 28, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Nov 27, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.60% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.28% | - |
| Nov 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 7.95% | - |
| Nov 24, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 5.57% | - |
| Nov 21, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.81% | - |
| Nov 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% | - |
| Nov 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.93% | - |
| Nov 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -3.42% | - |
| Nov 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.13% | - |
| Nov 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.33% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.53% | - |
| Nov 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.64% | - |
| Nov 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% | - |
| Nov 10, 2025 | 26.28 | 26.30 | 25.70 | 25.70 | 25.70 | 2.55% | 700 |
| Nov 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.03% | - |
| Nov 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.71% | - |
| Nov 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | - |
| Nov 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.24% | - |
| Nov 3, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.77% | - |
| Oct 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.92% | - |
| Oct 30, 2025 | 26.70 | 26.70 | 26.70 | 26.16 | 26.16 | -0.53% | 45 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.98% | - |
| Oct 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.60% | - |
| Oct 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% | - |
| Oct 24, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.07% | - |
| Oct 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.45% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.99% | - |
| Oct 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.61% | - |
| Oct 20, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% | - |
| Oct 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Oct 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.61% | - |
| Oct 15, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.53% | - |
| Oct 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.94% | - |
| Oct 13, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.37% | - |
| Oct 10, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.17% | - |
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% | - |
| Oct 8, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.44% | - |
| Oct 7, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.51% | - |
| Oct 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | - |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.07% | - |
| Oct 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.95% | - |
| Sep 30, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.15% | - |
| Sep 29, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.29% | - |
| Sep 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -4.57% | - |
| Sep 25, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.59% | - |
| Sep 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.48% | - |
| Sep 23, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.83% | - |
| Sep 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.89% | - |
| Sep 19, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.41% | - |
| Sep 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.84% | - |
| Sep 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.28% | - |
| Sep 16, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - | - |
| Sep 15, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.63% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.14% | - |
| Sep 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.42% | - |
| Sep 10, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.90% | - |
| Sep 9, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.75% | - |
| Sep 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.48% | - |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.82% | - |
| Sep 4, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.54% | - |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.80% | - |
| Sep 1, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.63% | - |
| Aug 29, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | - |
| Aug 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.74% | - |
| Aug 27, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.45% | - |
| Aug 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -4.90% | - |
| Aug 25, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.13% | - |
| Aug 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.50% | - |
| Aug 21, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -2.08% | - |
| Aug 20, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.68% | - |
| Aug 19, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 2.78% | - |
| Aug 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.82% | - |
| Aug 14, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.38% | - |
| Aug 13, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.57% | - |
| Aug 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.23% | - |
| Aug 11, 2025 | 33.56 | 33.78 | 33.30 | 32.32 | 32.32 | 0.87% | 190 |
| Aug 8, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.39% | - |
| Aug 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 8.07% | - |
| Aug 6, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Aug 5, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.11% | - |
| Aug 4, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.34% | - |
| Aug 1, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -3.01% | - |
| Jul 31, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.12% | - |
| Jul 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.33% | - |
| Jul 29, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.57% | - |
| Jul 28, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.66% | - |
| Jul 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.26% | - |
| Jul 24, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.93% | - |
| Jul 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 2.30% | - |
| Jul 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.66% | - |
| Jul 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 2.73% | - |
| Jul 18, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.27% | - |