Skip to main content
Wienerberger AG (VIE:WIE)
Austria flag Austria · Delayed Price · Currency is EUR
24.90
+0.32 (1.30%)
Apr 29, 2026, 11:01 AM CET

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.0625.1424.9224.96-1.55%16,983
Apr 28, 202625.0025.1024.5824.5824.58-0.57%179,447
Apr 27, 202624.4625.0824.4624.7224.721.15%227,219
Apr 24, 202624.7024.8624.2624.4424.44-1.69%983,446
Apr 23, 202624.8025.0624.6624.8624.86-0.24%212,375
Apr 22, 202625.6025.6224.9224.9224.92-1.27%159,594
Apr 21, 202625.5225.8625.2425.2425.24-0.79%182,291
Apr 20, 202625.8826.1625.4225.4425.44-3.71%323,058
Apr 17, 202625.2226.9425.0826.4226.426.02%1,028,544
Apr 16, 202625.0025.2224.8024.9224.920.56%267,609
Apr 15, 202625.3425.5024.7224.7824.78-2.21%299,518
Apr 14, 202625.3025.6424.8425.3425.341.44%337,098
Apr 13, 202625.0025.2624.7024.9824.98-1.58%348,628
Apr 10, 202624.6025.8624.3225.3825.384.44%491,552
Apr 9, 202624.5824.7424.0624.3024.30-2.33%252,883
Apr 8, 202624.6425.3824.5424.8824.887.99%433,753
Apr 7, 202623.3623.7822.9823.0423.04-0.52%403,343
Apr 2, 202623.4823.4822.9423.1623.16-2.11%270,957
Apr 1, 202623.5823.7423.3623.6623.663.86%249,642
Mar 31, 202622.8023.1022.5022.7822.780.71%321,473
Mar 30, 202622.5222.7422.2222.6222.62-0.26%292,199
Mar 27, 202623.1623.1622.6022.6822.68-1.05%187,475
Mar 26, 202622.9023.2822.7422.9222.92-0.17%282,666
Mar 25, 202622.8023.6222.8022.9622.962.50%457,359
Mar 24, 202622.5022.7022.0022.4022.400.36%415,261
Mar 23, 202621.5022.7220.8622.3222.321.00%650,441
Mar 20, 202622.5022.7021.7622.1022.10-0.27%772,136
Mar 19, 202623.1223.1222.0022.1622.16-4.73%778,700
Mar 18, 202623.7824.3423.2623.2623.26-0.09%615,203
Mar 17, 202623.2823.4222.9223.2823.280.78%310,109
Mar 16, 202623.5023.5822.9223.1023.10-1.20%425,257
Mar 13, 202623.8023.8623.3423.3823.38-2.83%389,782
Mar 12, 202624.2624.3823.8824.0624.06-0.82%294,375
Mar 11, 202624.5024.6024.0424.2624.26-0.74%347,795
Mar 10, 202624.3224.7024.1824.4424.443.12%517,346
Mar 9, 202624.1024.1423.2623.7023.70-3.89%816,801
Mar 6, 202625.8826.1024.6624.6624.66-3.97%703,693
Mar 5, 202626.3026.6225.6825.6825.68-2.06%447,162
Mar 4, 202626.0226.7025.6026.2226.220.85%379,014
Mar 3, 202626.6626.6625.5026.0026.00-3.27%504,983
Mar 2, 202627.1627.5026.4626.8826.88-3.31%533,938
Feb 27, 202627.8028.0227.4027.8027.800.94%421,562
Feb 26, 202628.0428.3027.5227.5427.54-1.50%300,022
Feb 25, 202628.2028.3427.8227.9627.96-0.57%261,915
Feb 24, 202630.2030.2427.7028.1228.12-7.92%862,425
Feb 23, 202630.5031.0430.2230.5430.54-0.13%214,347
Feb 20, 202630.7031.0230.3230.5830.58-0.39%206,998
Feb 19, 202630.8030.9029.8230.7030.70-0.52%211,122
Feb 18, 202630.0031.0029.4030.8630.863.91%320,087
Feb 17, 202630.7230.7229.2429.7029.70-2.56%213,138
Feb 16, 202630.5030.7230.0230.4830.48-0.13%151,400
Feb 13, 202630.0030.5229.8430.5230.520.07%234,335
Feb 12, 202630.7030.8230.1830.5030.50-0.39%314,594
Feb 11, 202630.5030.7230.2030.6230.620.99%208,001
Feb 10, 202629.6030.6229.6030.3230.321.61%257,067
Feb 9, 202629.8830.0429.7029.8429.841.02%141,257
Feb 6, 202629.0029.7028.7229.5429.540.75%158,129
Feb 5, 202629.5029.5428.9229.3229.32-0.74%183,422
Feb 4, 202629.2629.5428.8229.5429.540.68%385,568
Feb 3, 202628.5429.3428.2229.3429.342.80%286,711
Feb 2, 202627.7228.6027.5228.5428.542.29%170,344
Jan 30, 202628.1028.2227.8027.9027.90-0.29%301,014
Jan 29, 202628.8628.9827.9827.9827.98-2.85%179,988
Jan 28, 202628.6628.9628.5028.8028.800.70%165,362
Jan 27, 202628.3828.8828.0228.6028.600.56%178,177
Jan 26, 202628.1228.5027.9628.4428.441.21%165,665
Jan 23, 202628.4628.7228.1028.1028.10-1.68%344,315
Jan 22, 202628.6229.0028.1628.5828.582.29%313,515
Jan 21, 202626.9828.1426.7627.9427.944.33%438,913
Jan 20, 202627.7628.0426.7826.7826.78-3.88%313,291
Jan 19, 202628.0028.1827.2027.8627.86-2.66%291,708
Jan 16, 202629.2629.2828.3628.6228.62-2.59%265,250
Jan 15, 202629.6829.7229.0429.3829.38-1.14%186,213
Jan 14, 202628.9629.7628.9229.7229.723.19%181,805
Jan 13, 202629.8029.8028.5628.8028.80-3.23%270,579
Jan 12, 202629.7429.7629.3629.7629.760.13%164,148
Jan 9, 202629.7030.1429.6229.7229.720.07%232,763
Jan 8, 202629.7029.8228.9429.7029.700.13%228,052
Jan 7, 202630.3030.7429.4229.6629.66-1.53%318,354
Jan 6, 202630.1230.4229.7230.1230.12-0.66%210,639
Jan 5, 202630.2030.6429.6430.3230.320.40%163,336
Jan 2, 202630.6230.6229.6630.2030.20-1.37%190,930
Dec 30, 202530.3230.6229.8830.6230.621.26%105,489
Dec 29, 202530.0030.6029.9230.2430.240.60%118,988
Dec 23, 202530.0030.5829.9030.0630.060.20%97,074
Dec 22, 202530.4030.7229.8630.0030.00-1.45%116,600
Dec 19, 202530.6031.0030.4430.4430.44-0.85%481,336
Dec 18, 202530.6030.7830.0830.7030.700.39%222,406
Dec 17, 202531.1831.1830.5630.5830.58-1.74%253,265
Dec 16, 202530.1431.2230.1431.1231.123.66%298,768
Dec 15, 202529.7030.3829.7030.0230.021.83%389,436
Dec 12, 202529.4829.8029.2429.4829.48-0.07%160,096
Dec 11, 202528.8429.6828.4629.5029.503.15%242,634
Dec 10, 202528.7428.7428.3228.6028.600.35%143,012
Dec 9, 202528.9029.1428.2428.5028.50-2.33%243,370
Dec 8, 202529.3429.7428.9629.1829.18-0.82%144,888
Dec 5, 202528.8229.7428.7829.4229.421.31%174,516
Dec 4, 202529.1629.5028.7829.0429.040.69%181,307
Dec 3, 202529.4829.4828.6028.8428.84-2.24%203,006
Dec 2, 202530.0630.0629.3829.5029.50-1.80%130,612