2m 2m 2m 2m 2m 2m 2m
Wienerberger Sp ADR (WBRBY)
OTC
$5.20-$0.27 (-4.94%)
Price as of Jun 25, 2026- N/AMarket Cap
- -25.87%1-Year Change
- Building MaterialsIndustry
Wienerberger Sp ADR (WBRBY)
$5.20-$0.27 (-4.94%)
- 1 Month+2.77%Low Price$5.01High Price$5.66
- 3 Months+4.42%Low Price$4.92High Price$6.00
- 1 Year-25.87%Low Price$4.92High Price$7.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/25/2026 | 5.38 | 5.38 | 5.19 | 5.20 | -4.94% | 5,123 |
06/24/2026 | 5.02 | 5.47 | 5.02 | 5.47 | +1.82% | 6,343 |
06/23/2026 | 5.22 | 5.37 | 5.22 | 5.37 | -2.33% | 2,689 |
06/22/2026 | 5.38 | 5.50 | 5.36 | 5.50 | +5.97% | 33,828 |
06/18/2026 | 5.15 | 5.55 | 5.15 | 5.19 | -0.57% | 9,712 |
06/17/2026 | 5.57 | 5.57 | 5.22 | 5.22 | +2.96% | 81,254 |
06/16/2026 | 5.42 | 5.42 | 5.07 | 5.07 | -1.74% | 25,221 |
06/15/2026 | 5.37 | 5.52 | 5.16 | 5.16 | -1.53% | 15,727 |
06/12/2026 | 5.14 | 5.48 | 5.11 | 5.24 | +4.38% | 14,736 |
06/11/2026 | 5.22 | 5.22 | 5.02 | 5.02 | 0.00% | 6,242 |
06/10/2026 | 5.15 | 5.26 | 5.02 | 5.02 | -5.46% | 16,128 |
06/09/2026 | 5.27 | 5.37 | 5.27 | 5.31 | +5.99% | 4,822 |
06/08/2026 | 5.24 | 5.42 | 5.01 | 5.01 | -6.18% | 8,255 |
06/05/2026 | 5.48 | 5.57 | 5.34 | 5.34 | +0.56% | 12,207 |
06/04/2026 | 5.25 | 5.63 | 5.25 | 5.31 | -5.18% | 5,828 |
06/03/2026 | 5.46 | 5.60 | 5.46 | 5.60 | +4.67% | 8,277 |
06/02/2026 | 5.23 | 5.70 | 5.23 | 5.35 | -2.90% | 11,924 |
06/01/2026 | 5.49 | 5.66 | 5.49 | 5.51 | -2.65% | 11,323 |
05/29/2026 | 5.65 | 5.72 | 5.53 | 5.66 | +2.63% | 12,413 |
05/28/2026 | 5.29 | 5.65 | 5.29 | 5.52 | +1.57% | 5,983 |
05/27/2026 | 5.35 | 5.72 | 5.35 | 5.43 | -0.37% | 4,634 |
05/26/2026 | 5.44 | 5.60 | 5.33 | 5.45 | +7.71% | 16,106 |
05/22/2026 | 4.95 | 5.24 | 4.95 | 5.06 | -4.80% | 8,494 |
05/21/2026 | 5.36 | 5.37 | 5.26 | 5.32 | +1.05% | 10,896 |
05/20/2026 | 5.31 | 5.31 | 5.20 | 5.26 | -0.59% | 12,637 |
05/19/2026 | 5.23 | 5.29 | 5.18 | 5.29 | +2.54% | 6,264 |
05/18/2026 | 5.13 | 5.32 | 5.13 | 5.16 | -1.90% | 15,095 |
05/15/2026 | 5.23 | 5.26 | 5.09 | 5.26 | -2.41% | 15,616 |
05/14/2026 | 5.36 | 5.49 | 5.35 | 5.39 | +0.75% | 6,270 |
05/13/2026 | 5.10 | 5.35 | 4.92 | 5.35 | +2.12% | 7,283 |
05/13/2026 |
$0.22 Dividend | |||||
05/12/2026 | 5.31 | 5.63 | 5.23 | 5.24 | -9.00% | 4,992 |
05/11/2026 | 5.71 | 5.76 | 5.42 | 5.76 | +7.14% | 12,248 |
05/08/2026 | 5.79 | 5.80 | 5.37 | 5.37 | -1.75% | 13,000 |
05/07/2026 | 5.52 | 5.71 | 5.47 | 5.47 | +1.79% | 12,816 |
05/06/2026 | 5.48 | 5.76 | 5.37 | 5.37 | +1.48% | 7,729 |
05/05/2026 | 5.09 | 5.42 | 5.09 | 5.30 | -1.81% | 16,762 |
05/04/2026 | 5.57 | 5.57 | 5.39 | 5.39 | -4.91% | 19,114 |
05/01/2026 | 5.54 | 5.67 | 5.36 | 5.67 | +6.29% | 17,123 |
04/30/2026 | 5.59 | 5.62 | 5.34 | 5.34 | -1.68% | 7,416 |
04/29/2026 | 5.24 | 5.43 | 5.24 | 5.43 | -1.44% | 1,073 |
04/28/2026 | 5.63 | 5.64 | 5.32 | 5.51 | +1.55% | 26,326 |
04/27/2026 | 5.41 | 5.61 | 5.41 | 5.42 | +2.91% | 20,770 |
04/24/2026 | 5.35 | 5.40 | 5.27 | 5.27 | -3.00% | 11,551 |
04/23/2026 | 5.66 | 5.66 | 5.32 | 5.43 | -2.08% | 14,032 |
04/22/2026 | 5.49 | 5.64 | 5.33 | 5.55 | 0.00% | 5,518 |
04/21/2026 | 5.62 | 5.77 | 5.55 | 5.55 | +7.64% | 7,243 |
04/20/2026 | 5.47 | 5.79 | 5.15 | 5.15 | -7.89% | 58,241 |
04/17/2026 | 6.05 | 6.05 | 5.59 | 5.59 | +4.86% | 10,060 |
04/16/2026 | 5.38 | 5.72 | 5.34 | 5.34 | -4.14% | 6,094 |
04/15/2026 | 5.29 | 5.60 | 5.28 | 5.57 | +2.29% | 2,812 |
04/14/2026 | 5.47 | 5.68 | 5.44 | 5.44 | -3.24% | 3,647 |
04/13/2026 | 5.65 | 5.68 | 5.49 | 5.62 | +1.38% | 133,838 |
04/10/2026 | 5.88 | 5.88 | 5.55 | 5.55 | +2.30% | 8,763 |
04/09/2026 | 5.60 | 5.60 | 5.23 | 5.42 | -3.25% | 7,446 |
04/08/2026 | 5.39 | 5.60 | 5.27 | 5.60 | +9.77% | 10,908 |
04/07/2026 | 5.09 | 5.11 | 5.03 | 5.10 | +0.38% | 12,410 |
04/06/2026 | 5.12 | 5.26 | 4.98 | 5.09 | -1.30% | 34,715 |
04/02/2026 | 5.14 | 5.15 | 4.97 | 5.15 | +0.94% | 9,093 |
04/01/2026 | 5.09 | 5.26 | 4.90 | 5.10 | 0.00% | 11,674 |
03/31/2026 | 4.95 | 5.10 | 4.83 | 5.10 | +8.13% | 12,527 |
03/30/2026 | 4.59 | 4.92 | 4.59 | 4.72 | -4.84% | 8,788 |
03/27/2026 | 4.95 | 5.00 | 4.75 | 4.96 | +2.38% | 18,136 |
03/26/2026 | 5.00 | 5.12 | 4.85 | 4.85 | -2.70% | 19,931 |
03/25/2026 | 4.97 | 5.15 | 4.97 | 4.98 | +4.47% | 16,255 |
03/24/2026 | 4.78 | 4.78 | 4.77 | 4.77 | +0.61% | 5,478 |
03/23/2026 | 4.70 | 5.09 | 4.70 | 4.74 | -1.83% | 13,049 |
03/20/2026 | 4.92 | 4.94 | 4.77 | 4.83 | -1.85% | 10,437 |
03/19/2026 | 4.90 | 4.96 | 4.89 | 4.92 | -4.30% | 6,336 |
03/18/2026 | 5.21 | 5.21 | 4.99 | 5.14 | -1.20% | 59,018 |
03/17/2026 | 5.22 | 5.22 | 4.93 | 5.20 | +2.05% | 24,526 |
03/16/2026 | 5.07 | 5.15 | 5.03 | 5.10 | +1.35% | 6,550 |
03/13/2026 | 4.89 | 5.18 | 4.89 | 5.03 | -3.62% | 7,841 |
03/12/2026 | 5.13 | 5.33 | 5.13 | 5.22 | -2.74% | 142,026 |
03/11/2026 | 5.41 | 5.66 | 5.24 | 5.36 | +0.45% | 11,573 |
03/10/2026 | 5.26 | 5.46 | 5.26 | 5.34 | -0.98% | 58,303 |
03/09/2026 | 5.30 | 5.39 | 5.10 | 5.39 | -2.09% | 12,710 |
03/06/2026 | 5.50 | 5.51 | 5.45 | 5.51 | -5.59% | 5,432 |
03/05/2026 | 5.44 | 5.86 | 5.44 | 5.83 | +0.66% | 21,016 |
03/04/2026 | 5.74 | 5.88 | 5.74 | 5.80 | -0.49% | 8,436 |
03/03/2026 | 5.77 | 5.82 | 5.64 | 5.82 | -2.72% | 10,727 |
03/02/2026 | 5.81 | 6.10 | 5.81 | 5.99 | -7.42% | 6,003 |
02/27/2026 | 6.19 | 6.47 | 6.11 | 6.47 | +2.90% | 4,983 |
02/26/2026 | 6.32 | 6.33 | 5.96 | 6.28 | -0.76% | 13,837 |
02/25/2026 | 6.21 | 6.41 | 6.06 | 6.33 | +1.69% | 5,372 |
02/24/2026 | 6.34 | 6.38 | 6.23 | 6.23 | -10.36% | 3,520 |
02/23/2026 | 6.99 | 6.99 | 6.69 | 6.95 | +3.43% | 11,835 |
02/20/2026 | 6.77 | 6.81 | 6.71 | 6.72 | -2.51% | 1,822 |
02/19/2026 | 6.80 | 6.89 | 6.65 | 6.89 | +0.84% | 3,199 |
02/18/2026 | 6.57 | 6.93 | 6.57 | 6.83 | +1.71% | 2,322 |
02/17/2026 | 6.72 | 6.72 | 6.48 | 6.72 | -3.05% | 6,157 |
02/13/2026 | 6.66 | 6.93 | 6.66 | 6.93 | +2.56% | 6,593 |
02/12/2026 | 6.67 | 6.95 | 6.67 | 6.76 | -3.16% | 6,079 |
02/11/2026 | 6.96 | 6.98 | 6.90 | 6.98 | +0.11% | 1,657 |
02/10/2026 | 6.98 | 6.98 | 6.93 | 6.97 | +1.83% | 1,889 |
02/09/2026 | 6.58 | 6.84 | 6.58 | 6.84 | +4.38% | 3,909 |
02/06/2026 | 6.62 | 6.72 | 6.56 | 6.56 | +0.25% | 2,632 |
02/05/2026 | 6.52 | 6.64 | 6.43 | 6.54 | -0.80% | 3,765 |
02/04/2026 | 6.52 | 6.63 | 6.47 | 6.59 | +3.39% | 7,280 |
02/03/2026 | 6.53 | 6.53 | 6.38 | 6.38 | -1.70% | 1,493 |