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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wienerberger AG (WIB.DE) XETRA