Wienerberger AG (BIT:1WIE)
Italy
· Delayed Price · Currency is EUR 29.68
-0.04 (-0.13%)
At close: Dec 2, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.96% | - |
| Dec 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.41% | - |
| Dec 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.48% | - |
| Dec 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% | - |
| Dec 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.34% | - |
| Nov 28, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Nov 27, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.60% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.28% | - |
| Nov 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 7.95% | - |
| Nov 24, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 5.57% | - |
| Nov 21, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.81% | - |
| Nov 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% | - |
| Nov 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.93% | - |
| Nov 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -3.42% | - |
| Nov 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.13% | - |
| Nov 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.33% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.53% | - |
| Nov 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.64% | - |
| Nov 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% | - |
| Nov 10, 2025 | 26.28 | 26.30 | 25.70 | 25.70 | 25.70 | 2.55% | 700 |
| Nov 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.03% | - |
| Nov 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.71% | - |
| Nov 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | - |
| Nov 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.24% | - |
| Nov 3, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.77% | - |
| Oct 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.92% | - |
| Oct 30, 2025 | 26.70 | 26.70 | 26.70 | 26.16 | 26.16 | -0.53% | 45 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.98% | - |
| Oct 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.60% | - |
| Oct 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% | - |
| Oct 24, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.07% | - |
| Oct 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.45% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.99% | - |
| Oct 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.61% | - |
| Oct 20, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% | - |
| Oct 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Oct 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.61% | - |
| Oct 15, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.53% | - |
| Oct 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.94% | - |
| Oct 13, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.37% | - |
| Oct 10, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.17% | - |
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% | - |
| Oct 8, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.44% | - |
| Oct 7, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.51% | - |
| Oct 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | - |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.07% | - |
| Oct 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.95% | - |
| Sep 30, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.15% | - |
| Sep 29, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.29% | - |