2m 2m 2m 2m 2m 2m 2m
Wienerberger Sp ADR (WBRBY)
OTC
$3.72-$0.16 (-4.12%)
Price as of Oct 01, 2026- N/AMarket Cap
- -37.77%1-Year Change
- Building MaterialsIndustry
Wienerberger Sp ADR (WBRBY)
$3.72-$0.16 (-4.12%)
- 1 Month-14.68%Low Price$3.72High Price$4.43
- 3 Months-27.49%Low Price$3.72High Price$5.30
- 1 Year-37.77%Low Price$3.72High Price$6.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.82 | 3.99 | 3.72 | 3.72 | -4.12% | 13,724 |
09/30/2026 | 3.93 | 4.04 | 3.85 | 3.88 | -0.77% | 8,191 |
09/29/2026 | 3.92 | 3.99 | 3.91 | 3.91 | -2.74% | 8,732 |
09/28/2026 | 3.92 | 4.02 | 3.92 | 4.02 | +2.03% | 34,968 |
09/25/2026 | 3.94 | 3.96 | 3.93 | 3.94 | +0.77% | 19,136 |
09/24/2026 | 3.98 | 3.98 | 3.90 | 3.91 | -3.69% | 21,214 |
09/23/2026 | 4.05 | 4.06 | 3.96 | 4.06 | -0.49% | 8,536 |
09/22/2026 | 4.05 | 4.16 | 4.04 | 4.08 | +0.49% | 8,820 |
09/21/2026 | 4.09 | 4.09 | 3.99 | 4.06 | +1.00% | 19,407 |
09/18/2026 | 4.05 | 4.05 | 3.97 | 4.02 | -1.47% | 14,470 |
09/17/2026 | 4.12 | 4.17 | 4.08 | 4.08 | +1.49% | 13,485 |
09/16/2026 | 4.09 | 4.10 | 4.02 | 4.02 | 0.00% | 18,289 |
09/15/2026 | 4.04 | 4.07 | 4.02 | 4.02 | -1.59% | 166,960 |
09/14/2026 | 4.11 | 4.11 | 4.06 | 4.09 | -4.78% | 16,811 |
09/11/2026 | 4.29 | 4.29 | 4.15 | 4.29 | +2.02% | 17,966 |
09/10/2026 | 4.31 | 4.31 | 4.21 | 4.21 | -4.32% | 14,452 |
09/09/2026 | 4.38 | 4.44 | 4.38 | 4.40 | +0.34% | 12,211 |
09/08/2026 | 4.34 | 4.52 | 4.34 | 4.38 | -1.13% | 15,034 |
09/04/2026 | 4.55 | 4.55 | 4.42 | 4.43 | +2.78% | 12,202 |
09/03/2026 | 4.21 | 4.38 | 4.21 | 4.31 | -1.15% | 16,560 |
09/02/2026 | 4.39 | 4.39 | 4.36 | 4.36 | 0.00% | 15,975 |
09/01/2026 | 4.37 | 4.44 | 4.36 | 4.36 | -4.39% | 10,022 |
08/31/2026 | 4.48 | 4.62 | 4.48 | 4.56 | -1.72% | 14,217 |
08/28/2026 | 4.68 | 4.68 | 4.52 | 4.64 | -0.64% | 11,254 |
08/27/2026 | 4.67 | 4.67 | 4.48 | 4.67 | +4.47% | 8,802 |
08/26/2026 | 4.63 | 4.74 | 4.47 | 4.47 | -0.22% | 10,936 |
08/25/2026 | 4.55 | 4.65 | 4.48 | 4.48 | +0.90% | 12,150 |
08/24/2026 | 4.46 | 4.57 | 4.33 | 4.44 | -1.11% | 22,232 |
08/21/2026 | 4.55 | 4.60 | 4.48 | 4.49 | +1.02% | 8,474 |
08/20/2026 | 4.45 | 4.58 | 4.35 | 4.44 | +0.22% | 11,881 |
08/19/2026 | 4.47 | 4.53 | 4.34 | 4.44 | +0.73% | 8,836 |
08/18/2026 | 4.55 | 4.55 | 4.40 | 4.40 | -5.26% | 5,800 |
08/17/2026 | 4.56 | 4.70 | 4.55 | 4.65 | -2.57% | 7,719 |
08/14/2026 | 4.70 | 4.82 | 4.70 | 4.77 | -0.75% | 8,073 |
08/13/2026 | 4.78 | 4.81 | 4.73 | 4.81 | +2.47% | 7,368 |
08/12/2026 | 4.72 | 4.86 | 4.69 | 4.69 | -2.41% | 3,493 |
08/11/2026 | 4.94 | 4.96 | 4.81 | 4.81 | -0.70% | 5,447 |
08/10/2026 | 4.90 | 4.96 | 4.83 | 4.84 | +1.68% | 8,722 |
08/07/2026 | 5.01 | 5.20 | 4.76 | 4.76 | -2.86% | 9,026 |
08/06/2026 | 5.12 | 5.15 | 4.90 | 4.90 | +2.94% | 18,567 |
08/05/2026 | 4.80 | 5.11 | 4.76 | 4.76 | +1.06% | 6,064 |
08/04/2026 | 4.76 | 4.95 | 4.71 | 4.71 | -4.46% | 8,223 |
08/03/2026 | 5.13 | 5.13 | 4.84 | 4.93 | +7.41% | 10,762 |
07/31/2026 | 4.63 | 4.79 | 4.59 | 4.59 | -4.77% | 17,695 |
07/30/2026 | 4.86 | 4.91 | 4.75 | 4.82 | +4.78% | 10,485 |
07/29/2026 | 4.57 | 4.72 | 4.57 | 4.60 | -1.60% | 3,156 |
07/28/2026 | 4.68 | 4.74 | 4.60 | 4.68 | +0.75% | 6,989 |
07/27/2026 | 4.38 | 4.64 | 4.38 | 4.64 | +2.31% | 33,120 |
07/24/2026 | 4.60 | 4.65 | 4.47 | 4.54 | -3.92% | 14,614 |
07/23/2026 | 4.75 | 4.75 | 4.61 | 4.72 | -2.88% | 15,359 |
07/22/2026 | 4.65 | 4.93 | 4.61 | 4.86 | -2.61% | 7,913 |
07/21/2026 | 4.84 | 4.99 | 4.74 | 4.99 | +0.20% | 19,154 |
07/20/2026 | 5.09 | 5.19 | 4.98 | 4.98 | -2.54% | 86,458 |
07/17/2026 | 5.17 | 5.23 | 5.02 | 5.11 | -2.67% | 27,515 |
07/16/2026 | 5.05 | 5.25 | 5.05 | 5.25 | +4.17% | 8,211 |
07/15/2026 | 5.05 | 5.15 | 5.04 | 5.04 | +1.00% | 3,794 |
07/14/2026 | 5.05 | 5.05 | 4.99 | 4.99 | -1.38% | 2,866 |
07/13/2026 | 5.13 | 5.13 | 5.06 | 5.06 | 0.00% | 21,168 |
07/10/2026 | 5.12 | 5.20 | 5.06 | 5.06 | +0.20% | 5,706 |
07/09/2026 | 5.05 | 5.15 | 5.05 | 5.05 | -0.69% | 11,389 |
07/08/2026 | 5.04 | 5.12 | 5.03 | 5.09 | -3.88% | 7,606 |
07/07/2026 | 5.29 | 5.29 | 5.12 | 5.29 | -0.19% | 7,482 |
07/06/2026 | 5.27 | 5.30 | 5.09 | 5.30 | +0.76% | 19,722 |
07/02/2026 | 5.26 | 5.28 | 5.20 | 5.26 | +2.53% | 4,750 |
07/01/2026 | 5.19 | 5.19 | 5.08 | 5.13 | -2.84% | 18,532 |
06/30/2026 | 5.25 | 5.28 | 5.05 | 5.28 | +2.33% | 10,000 |
06/29/2026 | 5.29 | 5.29 | 5.15 | 5.16 | -2.46% | 14,587 |
06/26/2026 | 5.24 | 5.34 | 5.24 | 5.29 | +1.73% | 12,909 |
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 |