Wienerberger AG - WIB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.36	24.88	24.88	25.4	24.74	1,824
November 06, 2025	25.52	25.16	25.16	25.56	25.16	2,060
November 05, 2025	25.22	25.74	25.74	25.74	25.2	440
November 04, 2025	25.18	25.24	25.24	25.46	25.02	1,708
November 03, 2025	25.48	25.54	25.54	25.84	25.48	888
October 31, 2025	25.92	25.82	25.82	25.98	25.68	625
October 30, 2025	25.94	25.94	25.94	26.2	25.8	851
October 29, 2025	26.3	26	26	26.48	25.98	863
October 28, 2025	26.72	26.44	26.44	26.72	26.44	403
October 27, 2025	27.02	26.78	26.78	27.02	26.7	66
October 24, 2025	27.12	26.9	26.9	27.12	26.62	242
October 23, 2025	26.88	27.16	27.16	27.16	26.78	358
October 22, 2025	26.54	26.64	26.64	26.86	26.46	377
October 21, 2025	26.4	26.16	26.16	26.4	26.16	554
October 20, 2025	26.34	26.24	26.24	26.36	26.12	643
October 17, 2025	26.08	26.1	26.1	26.2	25.78	979
October 16, 2025	26	26.02	26.02	26.08	25.78	1,025
October 15, 2025	26.24	26	26	26.5	26	7,132
October 14, 2025	25.92	26.2	26.2	26.56	25.9	3,264
October 13, 2025	27.3	27.16	27.16	27.3	27.16	5
October 10, 2025	27	26.84	26.84	27.3	26.84	1,683
October 09, 2025	27.7	27.54	27.54	27.74	27.54	614
October 08, 2025	27.2	27.16	27.16	27.3	27.06	1,049
October 07, 2025	27.48	27.16	27.16	27.48	27.12	360
October 06, 2025	27.8	27.46	27.46	27.8	27.34	421
October 03, 2025	27.52	27.7	27.7	27.7	27.5	31
October 02, 2025	27.8	27.68	27.68	27.8	27.54	2,629
October 01, 2025	27.42	27.76	27.76	27.76	27.42	215
September 30, 2025	26.84	27.42	27.42	27.42	26.8	3,983
September 29, 2025	27.28	27.06	27.06	27.44	26.92	4,461
September 26, 2025	28	26.94	26.94	28	26.94	2,117
September 25, 2025	28.66	28.34	28.34	28.66	27.92	330
September 24, 2025	28.76	28.76	28.76	28.76	28.76	477
September 23, 2025	29	29.2	29.2	29.2	29	477
September 22, 2025	29	28.68	28.68	29.02	28.5	259
September 19, 2025	29.12	28.94	28.94	29.26	28.78	396
September 18, 2025	28.94	28.9	28.9	29.08	28.66	374
September 17, 2025	28.7	28.78	28.78	28.86	28.6	579
September 16, 2025	28.7	28.62	28.62	28.94	28.62	55
September 15, 2025	28.64	28.66	28.66	28.98	28.48	163
September 12, 2025	28.78	28.66	28.66	28.8	28.46	6,092
September 11, 2025	28.66	28.48	28.48	28.76	28.44	493
September 10, 2025	28.86	28.56	28.56	29.04	28.56	102
September 09, 2025	29	28.72	28.72	29.2	28.66	2,710
September 08, 2025	29.36	29.24	29.24	29.38	29.1	946
September 05, 2025	29.14	28.92	28.92	29.28	28.92	633
September 04, 2025	29.34	29.1	29.1	29.44	29.1	677
September 03, 2025	29.64	29.34	29.34	29.64	29.28	392
September 02, 2025	30.06	29.34	29.34	30.06	29.2	291
September 01, 2025	29.98	29.88	29.88	30.12	29.74	184
August 29, 2025	30.52	29.76	29.76	30.58	29.76	4,624
August 28, 2025	30.52	30.3	30.3	30.52	30.3	100
August 27, 2025	30.78	30.18	30.18	30.8	30.18	1,010
August 26, 2025	31.14	30.68	30.68	31.22	30.68	1,169
August 25, 2025	32	31.22	31.22	32.26	31.22	1,378
August 22, 2025	32	32.18	32.18	32.18	31.72	1,262
August 21, 2025	31.74	31.74	31.74	32.04	31.74	752
August 20, 2025	32.94	32.22	32.22	33.06	32.2	387
August 19, 2025	31.94	33.24	33.24	33.3	31.82	973
August 18, 2025	31.78	31.62	31.62	31.78	31.32	296

Wienerberger AG (WIB.DE) XETRA