Wienerberger AG (PRA:WIE)
Czech Republic
· Delayed Price · Currency is CZK 668.60
-39.40 (-5.56%)
At close: Sep 26, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 689.80 | 689.80 | 668.60 | 668.60 | 668.60 | -5.56% | 523 |
| Sep 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 2.61% | 20 |
| Sep 24, 2025 | 716.00 | 716.00 | 690.00 | 690.00 | 690.00 | -3.63% | 73 |
| Sep 19, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 1.22% | 16 |
| Sep 16, 2025 | 707.40 | 707.40 | 707.40 | 707.40 | 707.40 | -0.65% | 1 |
| Sep 11, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -0.22% | 10 |
| Sep 9, 2025 | 714.40 | 714.40 | 713.60 | 713.60 | 713.60 | -1.30% | 39 |
| Sep 4, 2025 | 725.80 | 725.80 | 723.00 | 723.00 | 723.00 | -0.69% | 21 |
| Sep 3, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.27% | 30 |
| Sep 2, 2025 | 741.60 | 741.60 | 730.00 | 730.00 | 730.00 | -3.69% | 184 |
| Aug 28, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -1.76% | 50 |
| Aug 22, 2025 | 771.60 | 771.60 | 771.60 | 771.60 | 771.60 | -3.79% | 55 |
| Aug 20, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.88% | 25 |
| Aug 19, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.79% | 20 |
| Aug 13, 2025 | 790.00 | 790.00 | 788.80 | 788.80 | 788.80 | -0.50% | 100 |
| Aug 11, 2025 | 793.20 | 793.20 | 792.80 | 792.80 | 792.80 | 7.86% | 188 |
| Aug 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.21% | 3 |
| Aug 5, 2025 | 726.20 | 726.20 | 726.20 | 726.20 | 726.20 | 1.23% | 10 |
| Aug 1, 2025 | 717.40 | 717.40 | 717.40 | 717.40 | 717.40 | -5.46% | 20 |
| Jul 24, 2025 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | 3.60% | 3 |
| Jul 23, 2025 | 732.40 | 732.40 | 732.40 | 732.40 | 732.40 | 2.98% | 50 |
| Jul 22, 2025 | 730.00 | 730.00 | 711.20 | 711.20 | 711.20 | -2.04% | 57 |
| Jul 16, 2025 | 736.00 | 736.00 | 726.00 | 726.00 | 726.00 | -2.42% | 69 |
| Jul 15, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 1.47% | 27 |
| Jul 14, 2025 | 753.80 | 753.80 | 733.20 | 733.20 | 733.20 | -4.23% | 92 |
| Jul 11, 2025 | 765.60 | 765.60 | 765.60 | 765.60 | 765.60 | 1.86% | 1 |
| Jul 8, 2025 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | 0.99% | 10 |
| Jul 4, 2025 | 767.20 | 767.20 | 744.20 | 744.20 | 744.20 | -5.46% | 116 |
| Jul 1, 2025 | 787.20 | 787.20 | 787.20 | 787.20 | 787.20 | 4.74% | 7 |
| Jun 23, 2025 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | -3.79% | 10 |
| Jun 19, 2025 | 781.20 | 781.20 | 781.20 | 781.20 | 781.20 | -2.01% | 4 |
| Jun 18, 2025 | 797.20 | 797.20 | 797.20 | 797.20 | 797.20 | -0.03% | 1 |
| Jun 16, 2025 | 797.40 | 797.40 | 797.40 | 797.40 | 797.40 | -2.18% | 12 |
| Jun 12, 2025 | 815.20 | 815.20 | 815.20 | 815.20 | 815.20 | -0.42% | 2 |
| Jun 6, 2025 | 818.60 | 818.60 | 818.60 | 818.60 | 818.60 | 0.69% | 1 |
| Jun 4, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.37% | 2 |
| Jun 2, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.02% | 150 |
| May 30, 2025 | 809.80 | 809.80 | 809.80 | 809.80 | 809.80 | 3.19% | 50 |
| May 23, 2025 | 840.00 | 840.00 | 780.40 | 784.80 | 784.80 | -6.57% | 67 |
| May 14, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 816.36 | 0.67% | 20 |
| May 12, 2025 | 834.40 | 834.40 | 834.40 | 834.40 | 810.92 | 7.64% | 16 |
| May 9, 2025 | 775.20 | 775.20 | 775.20 | 775.20 | 753.38 | - | 1 |
| Apr 28, 2025 | 775.20 | 775.20 | 775.20 | 775.20 | 753.38 | - | 1 |
| Apr 23, 2025 | 781.60 | 781.60 | 775.20 | 775.20 | 753.38 | 1.17% | 4 |
| Apr 17, 2025 | 766.20 | 766.20 | 766.20 | 766.20 | 744.64 | 5.33% | 15 |
| Apr 14, 2025 | 727.40 | 727.40 | 727.40 | 727.40 | 706.93 | 2.16% | 11 |
| Apr 11, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 691.96 | 3.52% | 14 |
| Apr 9, 2025 | 700.00 | 703.20 | 687.80 | 687.80 | 668.44 | 1.78% | 138 |
| Apr 7, 2025 | 734.80 | 734.80 | 657.60 | 675.80 | 656.78 | -8.03% | 106 |
| Apr 4, 2025 | 734.80 | 734.80 | 734.80 | 734.80 | 714.12 | -4.17% | 50 |