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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	31.88	31.72	31.72	32.68	31.72	390
August 14, 2025	32.32	31.7	31.7	32.6	31.68	1,455
August 13, 2025	32.14	32.02	32.02	32.16	31.72	1,181
August 12, 2025	31.92	31.76	31.76	31.92	31.64	109
August 11, 2025	32.66	31.72	31.72	32.86	31.72	1,144
August 08, 2025	31.34	32.74	32.74	32.74	31.34	143
August 07, 2025	29.52	31.4	31.4	32.02	29.52	2,601
August 06, 2025	28.94	29.26	29.26	29.26	28.94	152
August 05, 2025	29.22	29	29	29.38	29	245
August 04, 2025	29	29.12	29.12	29.12	28.86	391
August 01, 2025	29.38	28.9	28.9	29.38	28.66	199
July 31, 2025	30.04	29.52	29.52	30.42	29.52	97
July 30, 2025	30.36	30.26	30.26	30.36	30.14	79
July 29, 2025	30.24	30.08	30.08	30.24	30.08	10
July 28, 2025	31	30.12	30.12	31	30.12	260
July 25, 2025	30.44	30.72	30.72	30.72	30.4	322
July 24, 2025	30.54	30.68	30.68	30.78	30.14	706
July 23, 2025	29.96	30.14	30.14	30.38	29.74	1,006
July 22, 2025	29.7	29.3	29.3	29.7	29.3	100
July 21, 2025	30.04	29.94	29.94	30.16	29.94	124
July 18, 2025	29.32	29.64	29.64	29.64	29	527
July 17, 2025	28.82	29.06	29.06	29.48	28.82	1,439
July 16, 2025	29.48	28.82	28.82	29.48	28.8	336
July 15, 2025	29.5	29.58	29.58	29.94	29.48	249
July 14, 2025	30	29.32	29.32	30	29.32	551
July 11, 2025	31.04	30.4	30.4	31.04	30.26	575
July 10, 2025	30.44	31.1	31.1	31.1	30.44	35
July 09, 2025	30.14	30.24	30.24	30.24	30.08	409
July 08, 2025	30.08	30.18	30.18	30.18	30.08	1
July 07, 2025	29.8	30.04	30.04	30.04	29.8	563

Wienerberger AG (WIB.DE) XETRA