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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.72	30.58	30.58	30.84	30.32	535
February 19, 2026	30.9	30.7	30.7	30.9	29.96	1,673
February 18, 2026	29.54	30.86	30.86	30.9	29.54	1,755
February 17, 2026	30.54	29.7	29.7	30.54	29.54	254
February 16, 2026	30.58	30.48	30.48	30.58	30.48	1
February 13, 2026	30.22	30.48	30.48	30.48	29.9	1,571
February 12, 2026	30.64	30.44	30.44	30.86	30.4	197
February 11, 2026	30.22	30.62	30.62	30.8	30.22	908
February 10, 2026	29.9	30.34	30.34	30.76	29.9	7,691
February 09, 2026	30	29.86	29.86	30	29.74	293
February 06, 2026	28.92	29.54	29.54	29.76	28.92	231
February 05, 2026	29.4	29.32	29.32	29.4	28.92	1,360
February 04, 2026	29.18	29.48	29.48	29.52	29.04	649
February 03, 2026	28.38	29.34	29.34	29.34	28.38	183
February 02, 2026	27.92	28.62	28.62	28.62	27.92	5,505
January 30, 2026	27.84	27.9	27.9	28.04	27.84	1,965
January 29, 2026	28.5	27.9	27.9	28.5	27.9	1,232
January 28, 2026	28.5	28.8	28.8	28.9	28.5	1,224
January 27, 2026	28.2	28.6	28.6	28.8	28.2	1,020
January 26, 2026	28.1	28.44	28.44	28.52	27.84	1,567
January 23, 2026	28.24	28.14	28.14	28.7	28.14	2,626
January 22, 2026	28.4	28.62	28.62	28.86	28.28	827
January 21, 2026	27	27.96	27.96	28.1	26.78	2,911
January 20, 2026	27.58	26.78	26.78	27.6	26.78	1,306
January 19, 2026	27.64	27.86	27.86	28.04	27.64	696
January 16, 2026	29	28.62	28.62	29	28.4	1,338
January 15, 2026	29.5	29.38	29.38	29.54	29.12	594
January 14, 2026	29.2	29.18	29.18	29.82	29.06	1,316
January 13, 2026	29.34	28.8	28.8	29.54	28.56	1,197
January 12, 2026	29.74	29.76	29.76	29.76	29.5	142
January 09, 2026	29.68	29.72	29.72	30.1	29.68	487
January 08, 2026	29.54	29.68	29.68	29.68	29	468
January 07, 2026	30.54	29.6	29.6	30.7	29.54	2,185
January 06, 2026	30.14	30.16	30.16	30.26	30	141
January 05, 2026	30.12	30.32	30.32	30.36	30.08	3,048
January 02, 2026	30.4	30.34	30.34	30.4	29.74	2,892
December 30, 2025	30.12	30.5	30.5	30.6	30.12	3,603
December 29, 2025	29.94	30.24	30.24	30.42	29.94	922
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

Wienerberger AG (WIB.DE) XETRA