Wienerberger AG (VIE:WIE)
Austria
· Delayed Price · Currency is EUR 29.42
+0.38 (1.31%)
At close: Dec 5, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 26.80 | 27.40 | 26.80 | 27.16 | 27.16 | 1.34% | 144,554 |
| Oct 10, 2025 | 27.34 | 27.40 | 26.80 | 26.80 | 26.80 | -2.83% | 236,433 |
| Oct 9, 2025 | 27.10 | 27.74 | 27.10 | 27.58 | 27.58 | 1.85% | 120,353 |
| Oct 8, 2025 | 27.00 | 27.34 | 27.00 | 27.08 | 27.08 | - | 97,426 |
| Oct 7, 2025 | 27.46 | 27.54 | 27.06 | 27.08 | 27.08 | -1.38% | 108,754 |
| Oct 6, 2025 | 27.70 | 27.72 | 27.32 | 27.46 | 27.46 | -0.87% | 137,986 |
| Oct 3, 2025 | 27.72 | 28.02 | 27.40 | 27.70 | 27.70 | 0.07% | 148,498 |
| Oct 2, 2025 | 27.80 | 28.04 | 27.40 | 27.68 | 27.68 | -0.29% | 192,164 |
| Oct 1, 2025 | 27.40 | 27.82 | 27.16 | 27.76 | 27.76 | 1.24% | 212,468 |
| Sep 30, 2025 | 27.00 | 27.42 | 26.70 | 27.42 | 27.42 | 1.33% | 217,605 |
| Sep 29, 2025 | 27.00 | 27.58 | 26.76 | 27.06 | 27.06 | 0.67% | 216,940 |
| Sep 26, 2025 | 28.34 | 28.70 | 26.88 | 26.88 | 26.88 | -5.15% | 279,034 |
| Sep 25, 2025 | 28.70 | 28.90 | 27.92 | 28.34 | 28.34 | -1.46% | 260,485 |
| Sep 24, 2025 | 29.06 | 29.08 | 28.70 | 28.76 | 28.76 | -1.51% | 114,362 |
| Sep 23, 2025 | 28.80 | 29.34 | 28.80 | 29.20 | 29.20 | 1.81% | 127,115 |
| Sep 22, 2025 | 28.90 | 29.20 | 28.54 | 28.68 | 28.68 | -0.90% | 125,473 |
| Sep 19, 2025 | 29.00 | 29.30 | 28.70 | 28.94 | 28.94 | 0.07% | 393,359 |
| Sep 18, 2025 | 29.10 | 29.22 | 28.74 | 28.92 | 28.92 | 0.49% | 202,845 |
| Sep 17, 2025 | 28.92 | 28.92 | 28.50 | 28.78 | 28.78 | 0.56% | 212,948 |
| Sep 16, 2025 | 28.96 | 29.04 | 28.56 | 28.62 | 28.62 | -0.14% | 166,278 |
| Sep 15, 2025 | 28.96 | 29.04 | 28.54 | 28.66 | 28.66 | - | 148,966 |
| Sep 12, 2025 | 28.76 | 28.78 | 28.44 | 28.66 | 28.66 | 0.63% | 105,074 |
| Sep 11, 2025 | 28.60 | 29.00 | 28.42 | 28.48 | 28.48 | -0.28% | 156,456 |
| Sep 10, 2025 | 28.92 | 29.04 | 28.54 | 28.56 | 28.56 | -0.56% | 174,417 |
| Sep 9, 2025 | 29.64 | 29.64 | 28.66 | 28.72 | 28.72 | -1.78% | 152,281 |
| Sep 8, 2025 | 29.26 | 29.76 | 29.02 | 29.24 | 29.24 | 0.83% | 198,177 |
| Sep 5, 2025 | 29.30 | 29.62 | 28.82 | 29.00 | 29.00 | -0.34% | 171,296 |
| Sep 4, 2025 | 29.40 | 29.52 | 29.10 | 29.10 | 29.10 | -0.55% | 94,441 |
| Sep 3, 2025 | 29.38 | 29.80 | 29.18 | 29.26 | 29.26 | -0.27% | 101,383 |
| Sep 2, 2025 | 29.86 | 29.98 | 29.22 | 29.34 | 29.34 | -1.81% | 107,686 |
| Sep 1, 2025 | 29.72 | 30.10 | 29.72 | 29.88 | 29.88 | 0.40% | 52,087 |
| Aug 29, 2025 | 30.48 | 30.48 | 29.76 | 29.76 | 29.76 | -1.78% | 148,957 |
| Aug 28, 2025 | 30.18 | 30.64 | 30.18 | 30.30 | 30.30 | 0.40% | 68,632 |
| Aug 27, 2025 | 30.70 | 30.86 | 30.18 | 30.18 | 30.18 | -1.63% | 114,297 |
| Aug 26, 2025 | 31.02 | 31.24 | 30.68 | 30.68 | 30.68 | -1.48% | 279,540 |
| Aug 25, 2025 | 32.00 | 32.14 | 31.14 | 31.14 | 31.14 | -3.23% | 100,695 |
| Aug 22, 2025 | 31.74 | 32.28 | 31.60 | 32.18 | 32.18 | 1.39% | 122,898 |
| Aug 21, 2025 | 32.50 | 32.90 | 31.40 | 31.74 | 31.74 | -1.49% | 150,176 |
| Aug 20, 2025 | 32.82 | 33.26 | 32.08 | 32.22 | 32.22 | -3.07% | 144,803 |
| Aug 19, 2025 | 31.72 | 33.28 | 31.72 | 33.24 | 33.24 | 5.12% | 186,693 |
| Aug 18, 2025 | 31.98 | 32.06 | 31.30 | 31.62 | 31.62 | -0.32% | 114,661 |
| Aug 15, 2025 | 32.02 | 32.66 | 31.72 | 31.72 | 31.72 | 0.06% | 112,545 |
| Aug 14, 2025 | 32.20 | 32.76 | 31.52 | 31.70 | 31.70 | -1.25% | 165,383 |
| Aug 13, 2025 | 32.50 | 32.76 | 31.20 | 32.10 | 32.10 | 1.07% | 289,542 |
| Aug 12, 2025 | 31.72 | 32.12 | 31.22 | 31.76 | 31.76 | 0.13% | 153,939 |
| Aug 11, 2025 | 32.74 | 33.06 | 31.70 | 31.72 | 31.72 | -3.12% | 199,213 |
| Aug 8, 2025 | 31.52 | 32.74 | 31.30 | 32.74 | 32.74 | 4.27% | 246,767 |
| Aug 7, 2025 | 29.30 | 32.14 | 29.30 | 31.40 | 31.40 | 7.31% | 397,913 |
| Aug 6, 2025 | 29.00 | 29.60 | 29.00 | 29.26 | 29.26 | 0.90% | 88,460 |
| Aug 5, 2025 | 29.18 | 29.34 | 28.96 | 29.00 | 29.00 | -0.41% | 133,383 |
| Aug 4, 2025 | 28.90 | 29.12 | 28.70 | 29.12 | 29.12 | 0.76% | 109,896 |
| Aug 1, 2025 | 29.50 | 29.50 | 28.66 | 28.90 | 28.90 | -2.10% | 212,552 |
| Jul 31, 2025 | 30.20 | 30.40 | 29.52 | 29.52 | 29.52 | -2.45% | 171,661 |
| Jul 30, 2025 | 29.90 | 30.34 | 29.90 | 30.26 | 30.26 | 0.60% | 178,853 |
| Jul 29, 2025 | 30.00 | 30.22 | 29.88 | 30.08 | 30.08 | -0.13% | 118,836 |
| Jul 28, 2025 | 31.00 | 31.04 | 30.08 | 30.12 | 30.12 | -1.95% | 119,764 |
| Jul 25, 2025 | 30.70 | 30.72 | 30.24 | 30.72 | 30.72 | 0.13% | 135,399 |
| Jul 24, 2025 | 30.50 | 30.70 | 29.96 | 30.68 | 30.68 | 1.79% | 209,359 |
| Jul 23, 2025 | 30.00 | 30.34 | 29.52 | 30.14 | 30.14 | 3.08% | 155,449 |
| Jul 22, 2025 | 30.00 | 30.00 | 29.18 | 29.24 | 29.24 | -2.34% | 120,420 |
| Jul 21, 2025 | 29.70 | 30.32 | 29.66 | 29.94 | 29.94 | 1.01% | 172,278 |