Wienerberger AG (ETR:WIB)
Germany
· Delayed Price · Currency is EUR 24.58
-0.14 (-0.57%)
Apr 28, 2026, 5:35 PM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | - | 1.13% | 485 |
| Apr 27, 2026 | 24.80 | 24.96 | 24.66 | 24.72 | 24.72 | 1.15% | 466 |
| Apr 24, 2026 | 24.66 | 24.66 | 24.30 | 24.44 | 24.44 | -1.69% | 4,718 |
| Apr 23, 2026 | 25.10 | 25.10 | 24.72 | 24.86 | 24.86 | -0.24% | 1,668 |
| Apr 22, 2026 | 25.44 | 25.54 | 24.92 | 24.92 | 24.92 | -1.50% | 9,800 |
| Apr 21, 2026 | 25.82 | 25.82 | 25.30 | 25.30 | 25.30 | -0.71% | 3,783 |
| Apr 20, 2026 | 26.02 | 26.02 | 25.42 | 25.48 | 25.48 | -3.85% | 4,004 |
| Apr 17, 2026 | 25.16 | 26.78 | 25.00 | 26.50 | 26.50 | 6.34% | 16,654 |
| Apr 16, 2026 | 24.80 | 25.24 | 24.80 | 24.92 | 24.92 | 0.48% | 1,851 |
| Apr 15, 2026 | 25.36 | 25.50 | 24.80 | 24.80 | 24.80 | -2.13% | 2,842 |
| Apr 14, 2026 | 25.04 | 25.60 | 25.04 | 25.34 | 25.34 | 1.44% | 2,768 |
| Apr 13, 2026 | 25.36 | 25.36 | 24.86 | 24.98 | 24.98 | -1.89% | 3,919 |
| Apr 10, 2026 | 24.52 | 25.88 | 24.50 | 25.46 | 25.46 | 4.77% | 4,271 |
| Apr 9, 2026 | 24.82 | 24.82 | 24.10 | 24.30 | 24.30 | -2.33% | 2,695 |
| Apr 8, 2026 | 24.96 | 25.40 | 24.60 | 24.88 | 24.88 | 7.99% | 3,523 |
| Apr 7, 2026 | 23.42 | 23.78 | 22.94 | 23.04 | 23.04 | -0.52% | 5,504 |
| Apr 2, 2026 | 23.22 | 23.36 | 23.00 | 23.16 | 23.16 | -2.28% | 8,361 |
| Apr 1, 2026 | 23.74 | 23.80 | 23.46 | 23.70 | 23.70 | 4.04% | 2,462 |
| Mar 31, 2026 | 22.94 | 23.10 | 22.78 | 22.78 | 22.78 | 0.71% | 2,735 |
| Mar 30, 2026 | 22.50 | 22.62 | 22.38 | 22.62 | 22.62 | -0.62% | 3,462 |
| Mar 27, 2026 | 23.02 | 23.02 | 22.60 | 22.76 | 22.76 | -0.78% | 1,516 |
| Mar 26, 2026 | 23.14 | 23.28 | 22.90 | 22.94 | 22.94 | -0.43% | 1,170 |
| Mar 25, 2026 | 23.18 | 23.60 | 23.00 | 23.04 | 23.04 | 2.58% | 7,634 |
| Mar 24, 2026 | 22.34 | 22.66 | 22.14 | 22.46 | 22.46 | 0.63% | 1,259 |
| Mar 23, 2026 | 21.58 | 22.60 | 20.90 | 22.32 | 22.32 | 1.18% | 8,953 |
| Mar 20, 2026 | 22.52 | 22.52 | 21.80 | 22.06 | 22.06 | -0.54% | 2,186 |
| Mar 19, 2026 | 22.80 | 22.86 | 22.04 | 22.18 | 22.18 | -4.73% | 9,497 |
| Mar 18, 2026 | 23.70 | 24.18 | 23.28 | 23.28 | 23.28 | - | 1,256 |
| Mar 17, 2026 | 23.00 | 23.28 | 23.00 | 23.28 | 23.28 | 0.78% | 3,034 |
| Mar 16, 2026 | 23.62 | 23.62 | 23.00 | 23.10 | 23.10 | -1.28% | 7,971 |
| Mar 13, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -2.74% | 496 |
| Mar 12, 2026 | 24.12 | 24.30 | 24.00 | 24.06 | 24.06 | -0.99% | 2,013 |
| Mar 11, 2026 | 24.24 | 24.54 | 24.10 | 24.30 | 24.30 | -0.49% | 3,368 |
| Mar 10, 2026 | 24.54 | 24.64 | 24.30 | 24.42 | 24.42 | 3.13% | 2,743 |
| Mar 9, 2026 | 24.02 | 24.02 | 23.30 | 23.68 | 23.68 | -3.97% | 8,473 |
| Mar 6, 2026 | 25.72 | 25.82 | 24.66 | 24.66 | 24.66 | -3.75% | 5,193 |
| Mar 5, 2026 | 26.34 | 26.58 | 25.62 | 25.62 | 25.62 | -2.29% | 4,360 |
| Mar 4, 2026 | 25.80 | 26.74 | 25.70 | 26.22 | 26.22 | 0.54% | 1,534 |
| Mar 3, 2026 | 26.48 | 26.48 | 25.60 | 26.08 | 26.08 | -3.26% | 4,037 |
| Mar 2, 2026 | 27.28 | 27.38 | 26.60 | 26.96 | 26.96 | -3.02% | 6,925 |
| Feb 27, 2026 | 27.76 | 28.00 | 27.50 | 27.80 | 27.80 | 0.87% | 856 |
| Feb 26, 2026 | 27.96 | 27.96 | 27.56 | 27.56 | 27.56 | -1.57% | 487 |
| Feb 25, 2026 | 27.96 | 28.28 | 27.84 | 28.00 | 28.00 | -0.71% | 3,378 |
| Feb 24, 2026 | 29.40 | 29.40 | 27.80 | 28.20 | 28.20 | -7.48% | 7,441 |
| Feb 23, 2026 | 30.94 | 31.00 | 30.36 | 30.48 | 30.48 | -0.33% | 1,221 |
| Feb 20, 2026 | 30.72 | 30.84 | 30.32 | 30.58 | 30.58 | -0.39% | 535 |
| Feb 19, 2026 | 30.90 | 30.90 | 29.96 | 30.70 | 30.70 | -0.52% | 1,673 |
| Feb 18, 2026 | 29.54 | 30.90 | 29.54 | 30.86 | 30.86 | 3.91% | 1,755 |
| Feb 17, 2026 | 30.54 | 30.54 | 29.54 | 29.70 | 29.70 | -2.56% | 254 |
| Feb 16, 2026 | 30.58 | 30.58 | 30.48 | 30.48 | 30.48 | - | 1 |
| Feb 13, 2026 | 30.22 | 30.48 | 29.90 | 30.48 | 30.48 | 0.13% | 1,571 |
| Feb 12, 2026 | 30.64 | 30.86 | 30.40 | 30.44 | 30.44 | -0.59% | 197 |
| Feb 11, 2026 | 30.22 | 30.80 | 30.22 | 30.62 | 30.62 | 0.92% | 908 |
| Feb 10, 2026 | 29.90 | 30.76 | 29.90 | 30.34 | 30.34 | 1.61% | 7,691 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.74 | 29.86 | 29.86 | 1.08% | 293 |
| Feb 6, 2026 | 28.92 | 29.76 | 28.92 | 29.54 | 29.54 | 0.75% | 231 |
| Feb 5, 2026 | 29.40 | 29.40 | 28.92 | 29.32 | 29.32 | -0.54% | 1,360 |
| Feb 4, 2026 | 29.18 | 29.52 | 29.04 | 29.48 | 29.48 | 0.48% | 649 |
| Feb 3, 2026 | 28.38 | 29.34 | 28.38 | 29.34 | 29.34 | 2.52% | 433 |
| Feb 2, 2026 | 27.92 | 28.62 | 27.92 | 28.62 | 28.62 | 2.58% | 5,505 |
| Jan 30, 2026 | 27.84 | 28.04 | 27.84 | 27.90 | 27.90 | - | 1,965 |
| Jan 29, 2026 | 28.50 | 28.50 | 27.90 | 27.90 | 27.90 | -3.13% | 1,232 |
| Jan 28, 2026 | 28.50 | 28.90 | 28.50 | 28.80 | 28.80 | 0.70% | 1,224 |
| Jan 27, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 0.56% | 1,020 |
| Jan 26, 2026 | 28.10 | 28.52 | 27.84 | 28.44 | 28.44 | 1.07% | 1,567 |
| Jan 23, 2026 | 28.24 | 28.70 | 28.14 | 28.14 | 28.14 | -1.68% | 2,626 |
| Jan 22, 2026 | 28.40 | 28.86 | 28.28 | 28.62 | 28.62 | 2.36% | 827 |
| Jan 21, 2026 | 27.00 | 28.10 | 26.78 | 27.96 | 27.96 | 4.41% | 2,911 |
| Jan 20, 2026 | 27.58 | 27.60 | 26.78 | 26.78 | 26.78 | -3.88% | 1,306 |
| Jan 19, 2026 | 27.64 | 28.04 | 27.64 | 27.86 | 27.86 | -2.66% | 696 |
| Jan 16, 2026 | 29.00 | 29.00 | 28.40 | 28.62 | 28.62 | -2.59% | 1,338 |
| Jan 15, 2026 | 29.50 | 29.54 | 29.12 | 29.38 | 29.38 | -0.88% | 594 |
| Jan 14, 2026 | 29.20 | 29.82 | 29.06 | 29.64 | 29.64 | 2.92% | 916 |
| Jan 13, 2026 | 29.34 | 29.54 | 28.56 | 28.80 | 28.80 | -3.23% | 1,197 |
| Jan 12, 2026 | 29.74 | 29.76 | 29.50 | 29.76 | 29.76 | 0.13% | 142 |
| Jan 9, 2026 | 29.68 | 30.10 | 29.68 | 29.72 | 29.72 | 0.13% | 487 |
| Jan 8, 2026 | 29.54 | 29.68 | 29.00 | 29.68 | 29.68 | 0.13% | 468 |
| Jan 7, 2026 | 30.54 | 30.70 | 29.54 | 29.64 | 29.64 | -1.72% | 2,165 |
| Jan 6, 2026 | 30.14 | 30.26 | 30.00 | 30.16 | 30.16 | -0.53% | 141 |
| Jan 5, 2026 | 30.12 | 30.36 | 30.08 | 30.32 | 30.32 | -0.07% | 3,048 |
| Jan 2, 2026 | 30.40 | 30.40 | 29.74 | 30.34 | 30.34 | -0.52% | 2,892 |
| Dec 30, 2025 | 30.12 | 30.60 | 30.12 | 30.50 | 30.50 | 0.86% | 3,603 |
| Dec 29, 2025 | 29.94 | 30.42 | 29.94 | 30.24 | 30.24 | 0.60% | 922 |
| Dec 23, 2025 | 30.04 | 30.20 | 29.86 | 30.06 | 30.06 | 0.20% | 3,226 |
| Dec 22, 2025 | 30.64 | 30.64 | 30.00 | 30.00 | 30.00 | -1.32% | 2,170 |
| Dec 19, 2025 | 30.70 | 30.92 | 30.40 | 30.40 | 30.40 | -0.98% | 21 |
| Dec 18, 2025 | 30.16 | 30.70 | 30.16 | 30.70 | 30.70 | 0.13% | 1,319 |
| Dec 17, 2025 | 31.10 | 31.10 | 30.64 | 30.66 | 30.66 | -1.48% | 888 |
| Dec 16, 2025 | 30.36 | 31.30 | 30.36 | 31.12 | 31.12 | 3.66% | 2,087 |
| Dec 15, 2025 | 29.80 | 30.36 | 29.80 | 30.02 | 30.02 | 1.83% | 6,926 |
| Dec 12, 2025 | 29.40 | 29.72 | 29.20 | 29.48 | 29.48 | -0.07% | 687 |
| Dec 11, 2025 | 28.56 | 29.54 | 28.56 | 29.50 | 29.50 | 3.15% | 6,769 |
| Dec 10, 2025 | 28.48 | 28.60 | 28.40 | 28.60 | 28.60 | 0.35% | 589 |
| Dec 9, 2025 | 28.96 | 28.96 | 28.26 | 28.50 | 28.50 | -2.20% | 1,606 |
| Dec 8, 2025 | 29.26 | 29.30 | 28.94 | 29.14 | 29.14 | -0.95% | 1,229 |
| Dec 5, 2025 | 28.78 | 29.42 | 28.78 | 29.42 | 29.42 | 1.31% | 553 |
| Dec 4, 2025 | 29.30 | 29.30 | 28.88 | 29.04 | 29.04 | 0.69% | 631 |
| Dec 3, 2025 | 29.06 | 29.26 | 28.54 | 28.84 | 28.84 | -2.24% | 181 |
| Dec 2, 2025 | 29.76 | 29.86 | 29.34 | 29.50 | 29.50 | -1.34% | 1,108 |
| Dec 1, 2025 | 29.60 | 29.90 | 29.50 | 29.90 | 29.90 | 1.22% | 790 |