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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	30.04	30.06	30.06	30.2	29.86	3,226
December 22, 2025	30.64	30	30	30.64	30	2,170
December 19, 2025	30.7	30.4	30.4	30.92	30.4	21
December 18, 2025	30.16	30.7	30.7	30.7	30.16	1,319
December 17, 2025	31.1	30.66	30.66	31.1	30.64	888
December 16, 2025	30.36	31.14	31.14	31.3	30.36	2,127
December 15, 2025	29.8	30.02	30.02	30.36	29.8	7,576
December 12, 2025	29.4	29.48	29.48	29.72	29.2	687
December 11, 2025	28.56	29.5	29.5	29.54	28.56	6,769
December 10, 2025	28.48	28.76	28.76	28.76	28.4	594
December 09, 2025	28.96	28.5	28.5	28.96	28.26	1,606
December 08, 2025	29.26	29.14	29.14	29.3	28.94	1,229
December 05, 2025	28.78	29.42	29.42	29.42	28.78	553
December 04, 2025	29.3	29.04	29.04	29.3	28.88	631
December 03, 2025	29.06	28.84	28.84	29.26	28.54	181
December 02, 2025	29.76	29.5	29.5	29.86	29.34	1,108
December 01, 2025	29.6	29.9	29.9	29.9	29.5	910
November 28, 2025	29.84	29.54	29.54	29.9	29.54	638
November 27, 2025	29.68	29.72	29.72	29.76	29.66	230
November 26, 2025	30.4	29.1	29.1	30.4	29.1	5,459
November 25, 2025	29.4	30.46	30.46	30.46	28.74	5,689
November 24, 2025	28.8	29.12	29.12	29.32	28.74	3,576
November 21, 2025	26.24	27.46	27.46	27.5	26.24	1,461
November 20, 2025	26.46	26.48	26.48	26.6	26.3	1,549
November 19, 2025	25.48	26.66	26.66	26.84	25.32	1,540
November 18, 2025	25.52	25.38	25.38	25.52	25.24	793
November 17, 2025	26.4	26.02	26.02	26.4	25.86	2,704
November 14, 2025	26.64	26.4	26.4	26.8	26.2	181
November 13, 2025	26.62	26.62	26.62	26.62	26.62	1,193
November 12, 2025	26.12	26.62	26.62	26.72	26	1,767
November 11, 2025	25.38	25.94	25.94	25.94	25.38	1,996
November 10, 2025	25.28	25.4	25.4	25.54	25.22	625
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

Wienerberger AG (WIB.DE) XETRA