Wienerberger AG WBRBY
3.70 USD +0.10 (+2.78%)
Regular-session close
3.69 Day range 3.70
3.32 52-week range 7.33
- YTD
- -48.61%
- 1 year
- -39.94%
WBRBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | +0.10 | +2.78% | 1,500 |
| Nov 12, 2026 | 3.71 | 3.71 | 3.60 | 3.60 | -0.29 | -7.46% | 12,300 |
| Nov 11, 2026 | 3.70 | 3.89 | 3.70 | 3.89 | -0.07 | -1.77% | 6,900 |
| Nov 10, 2026 | 3.92 | 4.01 | 3.89 | 3.96 | -0.01 | -0.25% | 10,600 |
| Nov 9, 2026 | 3.92 | 4.01 | 3.90 | 3.97 | +0.18 | +4.75% | 49,600 |
| Nov 6, 2026 | 3.71 | 3.86 | 3.71 | 3.79 | -0.14 | -3.56% | 20,400 |
| Nov 5, 2026 | 4.05 | 4.05 | 3.88 | 3.93 | +0.02 | +0.51% | 12,000 |
| Nov 4, 2026 | 3.90 | 3.98 | 3.87 | 3.91 | +0.08 | +2.09% | 6,500 |
| Nov 3, 2026 | 3.63 | 3.85 | 3.63 | 3.83 | +0.11 | +2.96% | 16,000 |
| Nov 2, 2026 | 3.42 | 3.80 | 3.42 | 3.72 | +0.05 | +1.36% | 10,500 |
| Oct 30, 2026 | 3.67 | 3.67 | 3.56 | 3.67 | +0.05 | +1.38% | 22,300 |
| Oct 29, 2026 | 3.66 | 3.70 | 3.62 | 3.62 | +0.04 | +1.12% | 6,200 |
| Oct 28, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | -0.03 | -0.83% | 33,900 |
| Oct 27, 2026 | 3.63 | 3.69 | 3.61 | 3.61 | +0.02 | +0.56% | 14,700 |
| Oct 26, 2026 | 3.48 | 3.63 | 3.48 | 3.59 | -0.03 | -0.83% | 32,100 |
| Oct 23, 2026 | 3.56 | 3.65 | 3.54 | 3.62 | +0.06 | +1.69% | 6,400 |
| Oct 22, 2026 | 3.38 | 3.59 | 3.38 | 3.56 | -0.09 | -2.47% | 13,800 |
| Oct 21, 2026 | 3.32 | 3.66 | 3.32 | 3.65 | -0.02 | -0.54% | 11,300 |
| Oct 20, 2026 | 3.36 | 3.67 | 3.36 | 3.67 | +0.06 | +1.66% | 11,800 |
| Oct 19, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | +0.01 | +0.28% | 29,700 |
| Oct 16, 2026 | 3.68 | 3.68 | 3.44 | 3.60 | +0.07 | +1.98% | 157,300 |
| Oct 15, 2026 | 3.40 | 3.58 | 3.40 | 3.53 | +0.09 | +2.62% | 19,400 |
| Oct 14, 2026 | 3.48 | 3.49 | 3.44 | 3.44 | -0.02 | -0.58% | 11,400 |
| Oct 13, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | +0.08 | +2.37% | 8,400 |
| Oct 12, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | -0.07 | -2.03% | 26,200 |
| Oct 9, 2026 | 3.40 | 3.47 | 3.35 | 3.45 | +0.07 | +2.07% | 9,900 |
| Oct 8, 2026 | 3.33 | 3.45 | 3.33 | 3.38 | +0.06 | +1.81% | 7,900 |
| Oct 7, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | -0.27 | -7.52% | 6,600 |
| Oct 6, 2026 | 3.68 | 3.68 | 3.59 | 3.59 | -0.08 | -2.18% | 14,600 |
| Oct 5, 2026 | 3.71 | 3.75 | 3.67 | 3.67 | -0.08 | -2.13% | 38,900 |
| Oct 2, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | +0.03 | +0.81% | 12,100 |
| Oct 1, 2026 | 3.82 | 3.99 | 3.72 | 3.72 | -0.16 | -4.12% | 13,700 |
| Sep 30, 2026 | 3.93 | 4.04 | 3.85 | 3.88 | -0.03 | -0.77% | 8,200 |
| Sep 29, 2026 | 3.92 | 3.99 | 3.91 | 3.91 | -0.11 | -2.74% | 8,700 |
| Sep 28, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | +0.08 | +2.03% | 35,000 |
| Sep 25, 2026 | 3.94 | 3.96 | 3.93 | 3.94 | +0.03 | +0.77% | 19,100 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | -0.15 | -3.69% | 21,200 |
| Sep 23, 2026 | 4.05 | 4.06 | 3.96 | 4.06 | -0.02 | -0.49% | 8,500 |
| Sep 22, 2026 | 4.05 | 4.16 | 4.04 | 4.08 | +0.02 | +0.49% | 8,800 |
| Sep 21, 2026 | 4.09 | 4.09 | 3.99 | 4.06 | +0.04 | +1.00% | 19,400 |
| Sep 18, 2026 | 4.05 | 4.05 | 3.97 | 4.02 | -0.06 | -1.47% | 14,500 |
| Sep 17, 2026 | 4.12 | 4.17 | 4.08 | 4.08 | +0.06 | +1.49% | 13,500 |
| Sep 16, 2026 | 4.09 | 4.10 | 4.02 | 4.02 | 0.00 | 0.00% | 18,300 |
| Sep 15, 2026 | 4.04 | 4.07 | 4.02 | 4.02 | -0.07 | -1.71% | 167,000 |
| Sep 14, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | -0.20 | -4.66% | 16,800 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.15 | 4.29 | +0.08 | +1.90% | 18,000 |
| Sep 10, 2026 | 4.31 | 4.31 | 4.21 | 4.21 | -0.19 | -4.32% | 14,500 |
| Sep 9, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | +0.02 | +0.46% | 12,200 |
| Sep 8, 2026 | 4.34 | 4.52 | 4.34 | 4.38 | -0.05 | -1.13% | 15,000 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.42 | 4.43 | +0.12 | +2.78% | 12,200 |
| Sep 3, 2026 | 4.21 | 4.38 | 4.21 | 4.31 | -0.05 | -1.15% | 16,600 |
| Sep 2, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 0.00 | 0.00% | 16,000 |
| Sep 1, 2026 | 4.37 | 4.44 | 4.36 | 4.36 | -0.20 | -4.39% | 10,000 |
| Aug 31, 2026 | 4.48 | 4.62 | 4.48 | 4.56 | -0.08 | -1.72% | 14,200 |
| Aug 28, 2026 | 4.68 | 4.68 | 4.52 | 4.64 | -0.03 | -0.64% | 11,300 |
| Aug 27, 2026 | 4.67 | 4.67 | 4.48 | 4.67 | +0.20 | +4.47% | 8,800 |
| Aug 26, 2026 | 4.63 | 4.74 | 4.47 | 4.47 | -0.01 | -0.22% | 10,900 |
| Aug 25, 2026 | 4.55 | 4.65 | 4.48 | 4.48 | +0.04 | +0.90% | 12,200 |
| Aug 24, 2026 | 4.46 | 4.57 | 4.33 | 4.44 | -0.05 | -1.11% | 22,200 |
| Aug 21, 2026 | 4.55 | 4.60 | 4.48 | 4.49 | +0.05 | +1.13% | 8,500 |
| Aug 20, 2026 | 4.45 | 4.58 | 4.35 | 4.44 | 0.00 | 0.00% | 11,900 |
| Aug 19, 2026 | 4.47 | 4.53 | 4.34 | 4.44 | +0.04 | +0.91% | 8,800 |
| Aug 18, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | -0.25 | -5.38% | 5,800 |
| Aug 17, 2026 | 4.56 | 4.70 | 4.55 | 4.65 | -0.12 | -2.52% | 7,700 |
| Aug 14, 2026 | 4.70 | 4.82 | 4.70 | 4.77 | -0.04 | -0.83% | 8,100 |
65 days, newest first. Daily bars as drawn on the WBRBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.