Wienerberger AG (VIE:WIE)
Austria
· Delayed Price · Currency is EUR 23.70
-0.96 (-3.89%)
At close: Mar 9, 2026
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.10 | 24.14 | 23.26 | 23.70 | 23.70 | -3.89% | 816,801 |
| Mar 6, 2026 | 25.88 | 26.10 | 24.66 | 24.66 | 24.66 | -3.97% | 703,693 |
| Mar 5, 2026 | 26.30 | 26.62 | 25.68 | 25.68 | 25.68 | -2.06% | 447,162 |
| Mar 4, 2026 | 26.02 | 26.70 | 25.60 | 26.22 | 26.22 | 0.85% | 379,014 |
| Mar 3, 2026 | 26.66 | 26.66 | 25.50 | 26.00 | 26.00 | -3.27% | 504,983 |
| Mar 2, 2026 | 27.16 | 27.50 | 26.46 | 26.88 | 26.88 | -3.31% | 533,938 |
| Feb 27, 2026 | 27.80 | 28.02 | 27.40 | 27.80 | 27.80 | 0.94% | 421,562 |
| Feb 26, 2026 | 28.04 | 28.30 | 27.52 | 27.54 | 27.54 | -1.50% | 300,022 |
| Feb 25, 2026 | 28.20 | 28.34 | 27.82 | 27.96 | 27.96 | -0.57% | 261,915 |
| Feb 24, 2026 | 30.20 | 30.24 | 27.70 | 28.12 | 28.12 | -7.92% | 862,425 |
| Feb 23, 2026 | 30.50 | 31.04 | 30.22 | 30.54 | 30.54 | -0.13% | 214,347 |
| Feb 20, 2026 | 30.70 | 31.02 | 30.32 | 30.58 | 30.58 | -0.39% | 206,998 |
| Feb 19, 2026 | 30.80 | 30.90 | 29.82 | 30.70 | 30.70 | -0.52% | 211,122 |
| Feb 18, 2026 | 30.00 | 31.00 | 29.40 | 30.86 | 30.86 | 3.91% | 320,087 |
| Feb 17, 2026 | 30.72 | 30.72 | 29.24 | 29.70 | 29.70 | -2.56% | 213,138 |
| Feb 16, 2026 | 30.50 | 30.72 | 30.02 | 30.48 | 30.48 | -0.13% | 151,400 |
| Feb 13, 2026 | 30.00 | 30.52 | 29.84 | 30.52 | 30.52 | 0.07% | 234,335 |
| Feb 12, 2026 | 30.70 | 30.82 | 30.18 | 30.50 | 30.50 | -0.39% | 314,594 |
| Feb 11, 2026 | 30.50 | 30.72 | 30.20 | 30.62 | 30.62 | 0.99% | 208,001 |
| Feb 10, 2026 | 29.60 | 30.62 | 29.60 | 30.32 | 30.32 | 1.61% | 257,067 |
| Feb 9, 2026 | 29.88 | 30.04 | 29.70 | 29.84 | 29.84 | 1.02% | 141,257 |
| Feb 6, 2026 | 29.00 | 29.70 | 28.72 | 29.54 | 29.54 | 0.75% | 158,129 |
| Feb 5, 2026 | 29.50 | 29.54 | 28.92 | 29.32 | 29.32 | -0.74% | 183,422 |
| Feb 4, 2026 | 29.26 | 29.54 | 28.82 | 29.54 | 29.54 | 0.68% | 385,568 |
| Feb 3, 2026 | 28.54 | 29.34 | 28.22 | 29.34 | 29.34 | 2.80% | 286,711 |
| Feb 2, 2026 | 27.72 | 28.60 | 27.52 | 28.54 | 28.54 | 2.29% | 170,344 |
| Jan 30, 2026 | 28.10 | 28.22 | 27.80 | 27.90 | 27.90 | -0.29% | 301,014 |
| Jan 29, 2026 | 28.86 | 28.98 | 27.98 | 27.98 | 27.98 | -2.85% | 179,988 |
| Jan 28, 2026 | 28.66 | 28.96 | 28.50 | 28.80 | 28.80 | 0.70% | 165,362 |
| Jan 27, 2026 | 28.38 | 28.88 | 28.02 | 28.60 | 28.60 | 0.56% | 178,177 |
| Jan 26, 2026 | 28.12 | 28.50 | 27.96 | 28.44 | 28.44 | 1.21% | 165,665 |
| Jan 23, 2026 | 28.46 | 28.72 | 28.10 | 28.10 | 28.10 | -1.68% | 344,315 |
| Jan 22, 2026 | 28.62 | 29.00 | 28.16 | 28.58 | 28.58 | 2.29% | 313,515 |
| Jan 21, 2026 | 26.98 | 28.14 | 26.76 | 27.94 | 27.94 | 4.33% | 438,913 |
| Jan 20, 2026 | 27.76 | 28.04 | 26.78 | 26.78 | 26.78 | -3.88% | 313,291 |
| Jan 19, 2026 | 28.00 | 28.18 | 27.20 | 27.86 | 27.86 | -2.66% | 291,708 |
| Jan 16, 2026 | 29.26 | 29.28 | 28.36 | 28.62 | 28.62 | -2.59% | 265,250 |
| Jan 15, 2026 | 29.68 | 29.72 | 29.04 | 29.38 | 29.38 | -1.14% | 186,213 |
| Jan 14, 2026 | 28.96 | 29.76 | 28.92 | 29.72 | 29.72 | 3.19% | 181,805 |
| Jan 13, 2026 | 29.80 | 29.80 | 28.56 | 28.80 | 28.80 | -3.23% | 270,579 |
| Jan 12, 2026 | 29.74 | 29.76 | 29.36 | 29.76 | 29.76 | 0.13% | 164,148 |
| Jan 9, 2026 | 29.70 | 30.14 | 29.62 | 29.72 | 29.72 | 0.07% | 232,763 |
| Jan 8, 2026 | 29.70 | 29.82 | 28.94 | 29.70 | 29.70 | 0.13% | 228,052 |
| Jan 7, 2026 | 30.30 | 30.74 | 29.42 | 29.66 | 29.66 | -1.53% | 318,354 |
| Jan 6, 2026 | 30.12 | 30.42 | 29.72 | 30.12 | 30.12 | -0.66% | 210,639 |
| Jan 5, 2026 | 30.20 | 30.64 | 29.64 | 30.32 | 30.32 | 0.40% | 163,336 |
| Jan 2, 2026 | 30.62 | 30.62 | 29.66 | 30.20 | 30.20 | -1.37% | 190,930 |
| Dec 30, 2025 | 30.32 | 30.62 | 29.88 | 30.62 | 30.62 | 1.26% | 105,489 |
| Dec 29, 2025 | 30.00 | 30.60 | 29.92 | 30.24 | 30.24 | 0.60% | 118,988 |
| Dec 23, 2025 | 30.00 | 30.58 | 29.90 | 30.06 | 30.06 | 0.20% | 97,074 |
| Dec 22, 2025 | 30.40 | 30.72 | 29.86 | 30.00 | 30.00 | -1.45% | 116,600 |
| Dec 19, 2025 | 30.60 | 31.00 | 30.44 | 30.44 | 30.44 | -0.85% | 481,336 |
| Dec 18, 2025 | 30.60 | 30.78 | 30.08 | 30.70 | 30.70 | 0.39% | 222,406 |
| Dec 17, 2025 | 31.18 | 31.18 | 30.56 | 30.58 | 30.58 | -1.74% | 253,265 |
| Dec 16, 2025 | 30.14 | 31.22 | 30.14 | 31.12 | 31.12 | 3.66% | 298,768 |
| Dec 15, 2025 | 29.70 | 30.38 | 29.70 | 30.02 | 30.02 | 1.83% | 389,436 |
| Dec 12, 2025 | 29.48 | 29.80 | 29.24 | 29.48 | 29.48 | -0.07% | 160,096 |
| Dec 11, 2025 | 28.84 | 29.68 | 28.46 | 29.50 | 29.50 | 3.15% | 242,634 |
| Dec 10, 2025 | 28.74 | 28.74 | 28.32 | 28.60 | 28.60 | 0.35% | 143,012 |
| Dec 9, 2025 | 28.90 | 29.14 | 28.24 | 28.50 | 28.50 | -2.33% | 243,370 |
| Dec 8, 2025 | 29.34 | 29.74 | 28.96 | 29.18 | 29.18 | -0.82% | 144,888 |
| Dec 5, 2025 | 28.82 | 29.74 | 28.78 | 29.42 | 29.42 | 1.31% | 174,516 |
| Dec 4, 2025 | 29.16 | 29.50 | 28.78 | 29.04 | 29.04 | 0.69% | 181,307 |
| Dec 3, 2025 | 29.48 | 29.48 | 28.60 | 28.84 | 28.84 | -2.24% | 203,006 |
| Dec 2, 2025 | 30.06 | 30.06 | 29.38 | 29.50 | 29.50 | -1.80% | 130,612 |
| Dec 1, 2025 | 29.64 | 30.04 | 29.34 | 30.04 | 30.04 | 1.76% | 210,210 |
| Nov 28, 2025 | 29.84 | 29.96 | 29.52 | 29.52 | 29.52 | -0.67% | 187,961 |
| Nov 27, 2025 | 29.98 | 30.00 | 29.48 | 29.72 | 29.72 | 0.68% | 149,609 |
| Nov 26, 2025 | 30.50 | 30.50 | 29.44 | 29.52 | 29.52 | -3.09% | 202,310 |
| Nov 25, 2025 | 29.30 | 30.50 | 28.60 | 30.46 | 30.46 | 4.67% | 373,228 |
| Nov 24, 2025 | 28.68 | 29.34 | 28.42 | 29.10 | 29.10 | 5.82% | 609,295 |
| Nov 21, 2025 | 26.00 | 27.58 | 26.00 | 27.50 | 27.50 | 3.85% | 624,500 |
| Nov 20, 2025 | 26.82 | 27.00 | 26.30 | 26.48 | 26.48 | -0.68% | 220,151 |
| Nov 19, 2025 | 25.50 | 26.94 | 25.24 | 26.66 | 26.66 | 4.96% | 298,300 |
| Nov 18, 2025 | 25.78 | 25.78 | 25.06 | 25.40 | 25.40 | -2.38% | 195,570 |
| Nov 17, 2025 | 26.40 | 26.54 | 25.90 | 26.02 | 26.02 | -1.44% | 168,895 |
| Nov 14, 2025 | 27.00 | 27.00 | 26.10 | 26.40 | 26.40 | -1.93% | 202,032 |
| Nov 13, 2025 | 26.80 | 27.56 | 25.80 | 26.92 | 26.92 | 1.13% | 366,915 |
| Nov 12, 2025 | 26.00 | 26.70 | 25.82 | 26.62 | 26.62 | 2.62% | 211,134 |
| Nov 11, 2025 | 25.54 | 25.94 | 25.32 | 25.94 | 25.94 | 2.13% | 179,399 |
| Nov 10, 2025 | 25.06 | 25.58 | 25.06 | 25.40 | 25.40 | 1.84% | 171,960 |
| Nov 7, 2025 | 25.20 | 25.36 | 24.76 | 24.94 | 24.94 | -0.80% | 188,714 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.10 | 25.14 | 25.14 | -2.33% | 134,758 |
| Nov 5, 2025 | 25.24 | 25.74 | 25.14 | 25.74 | 25.74 | 1.98% | 166,916 |
| Nov 4, 2025 | 25.40 | 25.40 | 25.08 | 25.24 | 25.24 | -1.02% | 131,230 |
| Nov 3, 2025 | 25.64 | 25.80 | 25.30 | 25.50 | 25.50 | -0.93% | 134,789 |
| Oct 31, 2025 | 25.96 | 26.00 | 25.54 | 25.74 | 25.74 | -0.77% | 213,268 |
| Oct 30, 2025 | 26.00 | 26.14 | 25.74 | 25.94 | 25.94 | -0.23% | 184,471 |
| Oct 29, 2025 | 26.40 | 26.50 | 25.88 | 26.00 | 26.00 | -1.37% | 214,560 |
| Oct 28, 2025 | 26.60 | 26.64 | 26.36 | 26.36 | 26.36 | -1.57% | 128,361 |
| Oct 27, 2025 | 27.10 | 27.10 | 26.54 | 26.78 | 26.78 | -0.45% | 113,431 |
| Oct 24, 2025 | 27.10 | 27.18 | 26.58 | 26.90 | 26.90 | -0.74% | 177,901 |
| Oct 23, 2025 | 26.60 | 27.10 | 26.50 | 27.10 | 27.10 | 1.73% | 121,451 |
| Oct 22, 2025 | 26.64 | 26.96 | 26.46 | 26.64 | 26.64 | -0.52% | 243,775 |
| Oct 21, 2025 | 26.44 | 26.86 | 26.06 | 26.78 | 26.78 | 2.06% | 145,250 |
| Oct 20, 2025 | 26.20 | 26.38 | 26.04 | 26.24 | 26.24 | 0.77% | 162,294 |
| Oct 17, 2025 | 26.02 | 26.28 | 25.68 | 26.04 | 26.04 | 0.08% | 243,493 |
| Oct 16, 2025 | 26.10 | 26.30 | 25.80 | 26.02 | 26.02 | 0.08% | 152,930 |
| Oct 15, 2025 | 26.32 | 26.42 | 25.98 | 26.00 | 26.00 | -0.76% | 186,354 |
| Oct 14, 2025 | 26.36 | 26.60 | 25.76 | 26.20 | 26.20 | -3.53% | 349,038 |