Wienerberger AG (FRA:WIB)
Germany
· Delayed Price · Currency is EUR 28.86
+0.08 (0.28%)
At close: Dec 4, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.04 | 29.28 | 29.04 | 29.28 | 29.28 | 1.46% | 650 |
| Dec 4, 2025 | 29.06 | 29.08 | 28.86 | 28.86 | 28.86 | 0.28% | 139 |
| Dec 3, 2025 | 29.44 | 29.44 | 28.78 | 28.78 | 28.78 | -2.90% | 276 |
| Dec 2, 2025 | 29.78 | 29.88 | 29.64 | 29.64 | 29.64 | -1.33% | 113 |
| Dec 1, 2025 | 29.80 | 30.04 | 29.48 | 30.04 | 30.04 | 1.35% | 943 |
| Nov 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.47% | - |
| Nov 27, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.52% | - |
| Nov 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.79% | 330 |
| Nov 25, 2025 | 29.00 | 30.48 | 29.00 | 30.48 | 30.48 | 5.76% | 450 |
| Nov 24, 2025 | 27.80 | 29.00 | 27.80 | 28.82 | 28.82 | 5.18% | 635 |
| Nov 21, 2025 | 26.06 | 27.40 | 26.06 | 27.40 | 27.40 | 4.42% | 75 |
| Nov 20, 2025 | 26.94 | 26.94 | 26.24 | 26.24 | 26.24 | -2.16% | 400 |
| Nov 19, 2025 | 25.34 | 26.82 | 25.34 | 26.82 | 26.82 | 5.42% | 59 |
| Nov 18, 2025 | 25.50 | 25.50 | 25.24 | 25.44 | 25.44 | -4.22% | 3,400 |
| Nov 17, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.52% | - |
| Nov 14, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Nov 13, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 3.21% | 600 |
| Nov 12, 2025 | 25.96 | 26.16 | 25.96 | 26.16 | 26.16 | 2.43% | 240 |
| Nov 11, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.54 | 0.39% | 100 |
| Nov 10, 2025 | 25.02 | 25.44 | 24.98 | 25.44 | 25.44 | 2.17% | 510 |
| Nov 7, 2025 | 25.52 | 25.52 | 24.80 | 24.90 | 24.90 | -2.66% | 1,460 |
| Nov 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.39% | - |
| Nov 5, 2025 | 25.24 | 25.68 | 25.24 | 25.68 | 25.68 | 1.74% | 10 |
| Nov 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.02% | 1 |
| Nov 3, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Oct 31, 2025 | 26.14 | 26.14 | 25.60 | 25.76 | 25.76 | -0.85% | 323 |
| Oct 30, 2025 | 26.36 | 26.36 | 25.98 | 25.98 | 25.98 | -0.92% | 6 |
| Oct 29, 2025 | 26.38 | 26.38 | 26.22 | 26.22 | 26.22 | -1.94% | 350 |
| Oct 28, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.52% | - |
| Oct 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.44% | - |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 23, 2025 | 26.62 | 26.62 | 26.60 | 26.60 | 26.60 | -0.37% | 200 |
| Oct 22, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -0.07% | 38 |
| Oct 21, 2025 | 26.30 | 26.72 | 26.16 | 26.72 | 26.72 | 2.14% | 2,887 |
| Oct 20, 2025 | 26.42 | 26.42 | 26.16 | 26.16 | 26.16 | 0.23% | 300 |
| Oct 17, 2025 | 25.80 | 26.30 | 25.80 | 26.10 | 26.10 | -0.23% | 870 |
| Oct 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.23% | - |
| Oct 15, 2025 | 26.54 | 26.54 | 26.10 | 26.10 | 26.10 | -0.38% | 1,150 |
| Oct 14, 2025 | 26.90 | 26.90 | 26.20 | 26.20 | 26.20 | -4.03% | 50 |
| Oct 13, 2025 | 27.34 | 27.34 | 27.30 | 27.30 | 27.30 | 1.87% | 150 |
| Oct 10, 2025 | 27.48 | 27.48 | 26.80 | 26.80 | 26.80 | -2.40% | 692 |
| Oct 9, 2025 | 27.06 | 27.46 | 27.06 | 27.46 | 27.46 | 1.25% | 100 |
| Oct 8, 2025 | 27.20 | 27.20 | 27.12 | 27.12 | 27.12 | -1.38% | 10 |
| Oct 7, 2025 | 27.56 | 27.56 | 27.50 | 27.50 | 27.50 | 0.22% | 150 |
| Oct 6, 2025 | 27.64 | 27.64 | 27.44 | 27.44 | 27.44 | -0.65% | 200 |
| Oct 3, 2025 | 27.98 | 27.98 | 27.62 | 27.62 | 27.62 | 0.07% | 40 |
| Oct 2, 2025 | 27.60 | 27.60 | 27.54 | 27.60 | 27.60 | 1.17% | 202 |
| Oct 1, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.37% | - |
| Sep 30, 2025 | 27.20 | 27.20 | 26.86 | 27.18 | 27.18 | 0.44% | 1,050 |
| Sep 29, 2025 | 27.04 | 27.46 | 27.04 | 27.06 | 27.06 | -1.31% | 55 |
| Sep 26, 2025 | 28.40 | 28.40 | 27.42 | 27.42 | 27.42 | -3.25% | 170 |
| Sep 25, 2025 | 28.72 | 28.72 | 28.14 | 28.34 | 28.34 | -1.32% | 172 |
| Sep 24, 2025 | 28.96 | 28.96 | 28.72 | 28.72 | 28.72 | -1.17% | - |
| Sep 23, 2025 | 28.70 | 29.20 | 28.70 | 29.06 | 29.06 | 0.97% | 81 |
| Sep 22, 2025 | 28.94 | 29.00 | 28.66 | 28.78 | 28.78 | -0.21% | 527 |
| Sep 19, 2025 | 28.74 | 28.84 | 28.74 | 28.84 | 28.84 | -0.96% | - |
| Sep 18, 2025 | 28.72 | 29.12 | 28.72 | 29.12 | 29.12 | 1.18% | 96 |
| Sep 17, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.14% | - |
| Sep 16, 2025 | 28.74 | 28.82 | 28.56 | 28.82 | 28.82 | 1.12% | 97 |
| Sep 15, 2025 | 28.92 | 28.92 | 28.50 | 28.50 | 28.50 | 0.28% | 100 |
| Sep 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.63% | - |
| Sep 11, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | - | 81 |
| Sep 10, 2025 | 29.04 | 29.04 | 28.52 | 28.60 | 28.60 | -1.58% | 200 |
| Sep 9, 2025 | 29.12 | 29.18 | 28.76 | 29.06 | 29.06 | -0.62% | 10 |
| Sep 8, 2025 | 29.14 | 29.24 | 29.14 | 29.24 | 29.24 | -0.14% | - |
| Sep 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.75% | - |
| Sep 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.20% | - |
| Sep 2, 2025 | 29.88 | 29.88 | 29.56 | 29.56 | 29.56 | -1.14% | 5 |
| Sep 1, 2025 | 29.94 | 29.94 | 29.90 | 29.90 | 29.90 | -0.07% | 500 |
| Aug 29, 2025 | 30.46 | 30.46 | 29.90 | 29.92 | 29.92 | -0.66% | 127 |
| Aug 28, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.26% | - |
| Aug 27, 2025 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | -1.82% | - |
| Aug 26, 2025 | 31.20 | 31.20 | 30.76 | 30.76 | 30.76 | -2.72% | - |
| Aug 25, 2025 | 32.44 | 32.44 | 31.52 | 31.62 | 31.62 | -1.50% | 430 |
| Aug 22, 2025 | 31.62 | 32.10 | 31.62 | 32.10 | 32.10 | 1.07% | - |
| Aug 21, 2025 | 32.34 | 32.44 | 31.54 | 31.76 | 31.76 | -2.28% | 964 |
| Aug 20, 2025 | 32.82 | 33.14 | 32.50 | 32.50 | 32.50 | -0.85% | 1,104 |
| Aug 19, 2025 | 31.72 | 32.78 | 31.72 | 32.78 | 32.78 | 3.47% | 135 |
| Aug 18, 2025 | 32.02 | 32.02 | 31.44 | 31.68 | 31.68 | -1.00% | 344 |
| Aug 15, 2025 | 32.00 | 32.60 | 32.00 | 32.00 | 32.00 | 0.88% | 348 |
| Aug 14, 2025 | 32.50 | 32.56 | 31.56 | 31.72 | 31.72 | -2.70% | 1,143 |
| Aug 13, 2025 | 31.70 | 32.60 | 31.70 | 32.60 | 32.60 | 2.32% | 230 |
| Aug 12, 2025 | 31.94 | 31.94 | 31.86 | 31.86 | 31.86 | 0.50% | - |
| Aug 11, 2025 | 32.70 | 32.86 | 31.70 | 31.70 | 31.70 | -2.10% | 375 |
| Aug 8, 2025 | 31.02 | 32.60 | 31.02 | 32.38 | 32.38 | 3.72% | 140 |
| Aug 7, 2025 | 29.16 | 31.22 | 29.16 | 31.22 | 31.22 | 5.83% | 250 |
| Aug 6, 2025 | 29.12 | 29.50 | 29.12 | 29.50 | 29.50 | 1.30% | - |
| Aug 5, 2025 | 29.22 | 29.28 | 29.12 | 29.12 | 29.12 | 0.62% | 530 |
| Aug 4, 2025 | 28.98 | 29.04 | 28.16 | 28.94 | 28.94 | 0.28% | 795 |
| Aug 1, 2025 | 29.36 | 29.36 | 28.86 | 28.86 | 28.86 | -2.89% | - |
| Jul 31, 2025 | 30.06 | 30.38 | 29.72 | 29.72 | 29.72 | -0.80% | 550 |
| Jul 30, 2025 | 30.10 | 30.10 | 29.96 | 29.96 | 29.96 | - | - |
| Jul 29, 2025 | 30.32 | 30.32 | 29.96 | 29.96 | 29.96 | -0.79% | 15 |
| Jul 28, 2025 | 30.88 | 30.88 | 30.20 | 30.20 | 30.20 | 0.33% | 20 |
| Jul 25, 2025 | 30.62 | 30.62 | 30.10 | 30.10 | 30.10 | -2.02% | 275 |
| Jul 24, 2025 | 30.62 | 30.72 | 30.26 | 30.72 | 30.72 | 1.59% | 160 |
| Jul 23, 2025 | 29.56 | 30.36 | 29.56 | 30.24 | 30.24 | 3.56% | 385 |
| Jul 22, 2025 | 29.82 | 29.82 | 29.20 | 29.20 | 29.20 | -2.21% | 20 |
| Jul 21, 2025 | 29.22 | 29.86 | 29.22 | 29.86 | 29.86 | 1.50% | 80 |