Wienerberger AG WIE
VIE · Austria · Non-Energy Minerals
€16.53-0.53 (-3.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17.06 | -1.16% | €17.48 | €17.78 | €17.06 | 637.91K |
| 2026-09-29 | €17.26 | -2.32% | €17.71 | €18.03 | €17.26 | 482.41K |
| 2026-09-28 | €17.67 | +2.14% | €17.44 | €17.99 | €17.44 | 571.98K |
| 2026-09-25 | €17.30 | +1.53% | €17.12 | €17.41 | €17.12 | 263.25K |
| 2026-09-24 | €17.04 | -3.46% | €17.50 | €17.53 | €17.04 | 327.71K |
| 2026-09-23 | €17.65 | -2.54% | €18.24 | €18.24 | €17.49 | 341.57K |
| 2026-09-22 | €18.11 | +3.72% | €17.50 | €18.11 | €17.30 | 385.34K |
| 2026-09-21 | €17.46 | +0.69% | €17.50 | €17.69 | €17.35 | 289.98K |
| 2026-09-18 | €17.34 | -3.29% | €17.85 | €17.85 | €17.30 | 1.49M |
| 2026-09-17 | €17.93 | +0.17% | €17.99 | €18.11 | €17.79 | 241.04K |
| 2026-09-16 | €17.90 | +1.94% | €17.71 | €17.90 | €17.36 | 361.73K |
| 2026-09-15 | €17.56 | -0.23% | €17.70 | €17.88 | €17.36 | 392.05K |
| 2026-09-14 | €17.60 | -3.30% | €18.05 | €18.08 | €17.53 | 649.37K |
| 2026-09-11 | €18.20 | +1.11% | €18.10 | €18.36 | €18.00 | 402.97K |
| 2026-09-10 | €18.00 | -4.41% | €18.60 | €18.67 | €18.00 | 742.51K |
| 2026-09-09 | €18.83 | -2.79% | €19.15 | €19.24 | €18.65 | 421.50K |
| 2026-09-08 | €19.37 | +0.26% | €19.30 | €19.40 | €19.00 | 300.37K |
| 2026-09-07 | €19.32 | +0.05% | €19.31 | €19.57 | €19.18 | 386.25K |
| 2026-09-04 | €19.31 | +3.37% | €18.68 | €19.42 | €18.65 | 480.07K |
| 2026-09-03 | €18.68 | +0.65% | €18.80 | €18.97 | €18.40 | 460.49K |
| 2026-09-02 | €18.56 | -3.58% | €19.20 | €19.22 | €18.56 | 502.14K |
| 2026-09-01 | €19.25 | -1.79% | €19.65 | €19.65 | €19.08 | 302.33K |
| 2026-08-31 | €19.60 | -0.86% | €19.80 | €20.18 | €19.60 | 335.27K |
| 2026-08-28 | €19.77 | +0.30% | €19.86 | €20.04 | €19.72 | 273.44K |
| 2026-08-27 | €19.71 | -2.23% | €20.22 | €20.22 | €19.71 | 267.84K |
| 2026-08-26 | €20.16 | +2.91% | €19.56 | €20.24 | €19.56 | 297.87K |
| 2026-08-25 | €19.59 | +0.98% | €19.40 | €19.84 | €19.33 | 277.84K |
| 2026-08-24 | €19.40 | +0.52% | €19.30 | €19.57 | €19.20 | 242.54K |
| 2026-08-21 | €19.30 | -1.23% | €19.68 | €19.74 | €19.30 | 401.35K |
| 2026-08-20 | €19.54 | +1.72% | €19.41 | €19.54 | €19.05 | 449.88K |
| 2026-08-19 | €19.21 | -2.24% | €19.65 | €19.65 | €18.90 | 761.32K |
| 2026-08-18 | €19.65 | -2.14% | €20.10 | €20.22 | €19.56 | 565.01K |
| 2026-08-17 | €20.08 | -3.18% | €20.50 | €20.62 | €20.00 | 413.93K |
| 2026-08-14 | €20.74 | +1.17% | €20.78 | €20.80 | €20.54 | 203.11K |
| 2026-08-13 | €20.50 | -2.29% | €21.00 | €21.26 | €20.50 | 338.81K |
| 2026-08-12 | €20.98 | -1.13% | €21.06 | €21.58 | €20.76 | 511.25K |
| 2026-08-11 | €21.22 | -0.38% | €21.30 | €21.42 | €20.90 | 358.38K |
| 2026-08-10 | €21.30 | -2.02% | €21.94 | €21.94 | €21.18 | 361.45K |
| 2026-08-07 | €21.74 | -2.25% | €22.30 | €22.30 | €21.74 | 252.46K |
| 2026-08-06 | €22.24 | -0.89% | €22.44 | €22.70 | €22.24 | 224.57K |
| 2026-08-05 | €22.44 | +0.81% | €22.40 | €22.44 | €22.04 | 319.55K |
| 2026-08-04 | €22.26 | +2.11% | €22.00 | €22.34 | €21.78 | 209.40K |
| 2026-08-03 | €21.80 | +2.54% | €21.50 | €22.22 | €21.50 | 249.48K |
| 2026-07-31 | €21.26 | -0.09% | €21.50 | €21.72 | €21.20 | 327.41K |
| 2026-07-30 | €21.28 | +2.31% | €21.00 | €21.64 | €20.96 | 279.25K |
| 2026-07-29 | €20.80 | 0.00% | €20.78 | €21.14 | €20.68 | 302.98K |
| 2026-07-28 | €20.80 | +1.86% | €20.52 | €20.80 | €20.36 | 297.51K |
| 2026-07-27 | €20.42 | +1.69% | €20.60 | €20.72 | €20.40 | 460.57K |
| 2026-07-24 | €20.08 | -1.47% | €20.12 | €20.44 | €19.90 | 580.16K |
| 2026-07-23 | €20.38 | -4.23% | €21.18 | €21.20 | €20.32 | 496.20K |
| 2026-07-22 | €21.28 | -0.47% | €20.88 | €21.48 | €20.68 | 516.80K |
| 2026-07-21 | €21.38 | -4.13% | €21.42 | €21.90 | €20.38 | 1.24M |
| 2026-07-20 | €22.30 | -2.79% | €22.46 | €23.20 | €22.30 | 306.69K |
| 2026-07-17 | €22.94 | +0.79% | €22.62 | €22.98 | €22.36 | 369.26K |
| 2026-07-16 | €22.76 | +0.09% | €22.90 | €23.14 | €22.54 | 224.53K |
| 2026-07-15 | €22.74 | +3.84% | €21.90 | €22.96 | €21.76 | 280.08K |
| 2026-07-14 | €21.90 | -0.90% | €22.00 | €22.22 | €21.82 | 303.96K |
| 2026-07-13 | €22.10 | -1.34% | €22.20 | €22.42 | €22.02 | 171.28K |
| 2026-07-10 | €22.40 | +0.90% | €22.40 | €22.54 | €22.16 | 219.90K |
| 2026-07-09 | €22.20 | +0.91% | €22.30 | €22.48 | €21.98 | 207.45K |
| 2026-07-08 | €22.00 | -3.93% | €22.90 | €22.90 | €21.94 | 591.19K |
| 2026-07-07 | €22.90 | -0.26% | €22.94 | €23.56 | €22.78 | 340.45K |
| 2026-07-06 | €22.96 | -0.26% | €23.00 | €23.18 | €22.74 | 186.42K |
| 2026-07-03 | €23.02 | +1.59% | €22.98 | €23.12 | €22.76 | 154.36K |
| 2026-07-02 | €22.66 | +0.80% | €22.74 | €22.80 | €22.26 | 428.42K |
| 2026-07-01 | €22.48 | -0.53% | €22.56 | €22.82 | €22.28 | 328.60K |
| 2026-06-30 | €22.60 | +0.18% | €22.72 | €22.86 | €22.40 | 302.94K |
| 2026-06-29 | €22.56 | -4.57% | €23.80 | €23.90 | €22.56 | 297.90K |
| 2026-06-26 | €23.64 | -1.58% | €23.82 | €24.16 | €23.30 | 268.45K |
| 2026-06-25 | €24.02 | +1.44% | €23.66 | €24.36 | €23.64 | 330.17K |
| 2026-06-24 | €23.68 | +1.46% | €23.50 | €23.96 | €23.06 | 407.33K |
| 2026-06-23 | €23.34 | -1.19% | €23.36 | €23.70 | €22.90 | 366.77K |
| 2026-06-22 | €23.62 | -0.84% | €23.90 | €23.98 | €23.28 | 284.53K |
| 2026-06-19 | €23.82 | -1.41% | €23.92 | €24.24 | €23.82 | 978.27K |
| 2026-06-18 | €24.16 | +1.85% | €23.90 | €24.16 | €23.42 | 317.68K |
| 2026-06-17 | €23.72 | +1.98% | €23.38 | €23.88 | €23.30 | 399.53K |
| 2026-06-16 | €23.26 | -0.26% | €23.50 | €23.50 | €22.72 | 434.05K |
| 2026-06-15 | €23.32 | -0.51% | €24.24 | €24.82 | €23.26 | 535.73K |
| 2026-06-12 | €23.44 | +5.59% | €22.92 | €23.94 | €22.80 | 471.69K |
| 2026-06-11 | €22.20 | -0.27% | €22.20 | €22.54 | €22.06 | 270.40K |
| 2026-06-10 | €22.26 | -3.30% | €22.72 | €22.80 | €22.22 | 383.64K |
| 2026-06-09 | €23.02 | -0.69% | €23.02 | €23.52 | €23.02 | 282.14K |
| 2026-06-08 | €23.18 | -2.93% | €23.62 | €23.62 | €23.10 | 319.41K |
| 2026-06-05 | €23.88 | +0.34% | €23.80 | €24.32 | €23.76 | 270.70K |
| 2026-06-04 | €23.80 | +0.51% | €23.70 | €24.30 | €23.70 | 309.08K |
| 2026-06-03 | €23.68 | -1.99% | €24.14 | €24.24 | €23.62 | 230.49K |
| 2026-06-02 | €24.16 | +0.25% | €24.50 | €24.64 | €23.98 | 300.23K |
| 2026-06-01 | €24.10 | -0.41% | €24.26 | €24.52 | €23.84 | 464.34K |
| 2026-05-29 | €24.20 | +0.50% | €24.10 | €24.82 | €24.10 | 668.20K |
| 2026-05-28 | €24.08 | -0.58% | €24.20 | €24.34 | €23.76 | 391.76K |