Wienerberger Baustofindusti Ag (PK) (WBRBY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.279589934762 | 5.365 | 5.4 | 5.16 | 1912 | 5.37573353 | DR |
| 4 | -0.315 | -5.56045895852 | 5.665 | 6.11 | 5.16 | 7122 | 5.73477118 | DR |
| 12 | -0.9 | -14.4 | 6.25 | 6.6015 | 5.16 | 4627 | 5.84159623 | DR |
| 26 | -1.45 | -21.3235294118 | 6.8 | 7.46 | 5.16 | 5106 | 6.22788092 | DR |
| 52 | -1.02 | -16.0125588697 | 6.37 | 8.13 | 5.16 | 5532 | 6.69450703 | DR |
| 156 | -1.98 | -27.0122783083 | 7.33 | 8.13 | 3.77 | 7423 | 5.56553251 | DR |
| 260 | -0.59 | -9.93265993266 | 5.94 | 8.53 | 2.41 | 8184 | 5.36822013 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 5.35 | -0.05 | -0.93 | 5.3 | 5.35 | 5.3 | 2307 |
| 1734992400 | 5.4 | 0.1 | 1.79 | 5.16 | 5.4 | 5.16 | 4129 |
| 1734733200 | 5.305 | -0.05 | -0.93 | 5.305 | 5.305 | 5.305 | 314 |
| 1734646800 | 5.355 | 0.06 | 1.04 | 5.365 | 5.365 | 5.355 | 898 |
| 1734560940 | 5.3 | -0.36 | -6.28 | 5.475 | 5.475 | 5.3 | 1139 |
| 1734474360 | 5.655 | 0.18 | 3.19 | 5.7 | 5.7 | 5.3099999 | 3037 |
| 1734388140 | 5.48 | -0.15 | -2.58 | 5.505 | 5.68 | 5.3099999 | 3322 |
| 1734128940 | 5.625 | -0.16 | -2.68 | 5.85 | 5.85 | 5.625 | 415 |
| 1734042480 | 5.78 | -0.09 | -1.51 | 5.99 | 5.99 | 5.603 | 1930 |
| 1733955900 | 5.8684 | 0.02 | 0.40 | 5.8684 | 5.8684 | 5.8684 | 120 |
| 1733869200 | 5.845 | -0.07 | -1.10 | 5.6435 | 6.0664999 | 5.6435 | 4451 |
| 1733782800 | 5.91 | 0.12 | 2.07 | 5.88 | 6.11 | 5.88 | 62209 |
| 1733523600 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 269 |
| 1733437500 | 5.79 | 0.14 | 2.48 | 5.59 | 5.79 | 5.55 | 743 |
| 1733350980 | 5.65 | 0.03 | 0.53 | 5.91 | 5.91 | 5.6174 | 1447 |
| 1733264700 | 5.62 | 0.06 | 1.08 | 5.6 | 5.62 | 5.57 | 3219 |
| 1733178180 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.66 | 5.525 | 17716 |
| 1732918200 | 5.5599999 | -0.26 | -4.48 | 5.665 | 5.665 | 5.465 | 20524 |
| 1732746540 | 5.821 | -0.01 | -0.15 | 5.821 | 5.821 | 5.821 | 175 |
| 1732660140 | 5.83 | 0.18 | 3.19 | 5.647 | 5.83 | 5.647 | 1590 |
| 1732573200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732314000 | 5.65 | -0.14 | -2.42 | 5.65 | 5.65 | 5.65 | 5450 |
| 1732227900 | 5.79 | 0.09 | 1.67 | 5.6449999 | 5.79 | 5.5 | 3496 |
| 1732141740 | 5.695 | 0.12 | 2.10 | 5.695 | 5.695 | 5.695 | 234 |
| 1732054800 | 5.578 | -0.21 | -3.62 | 5.57 | 5.7716 | 5.497 | 3032 |
| 1731968640 | 5.7875 | 0.35 | 6.39 | 5.675 | 5.7875 | 5.675 | 4734 |
| 1731709260 | 5.44 | -0.15 | -2.68 | 5.715 | 5.715 | 5.44 | 1585 |
| 1731622800 | 5.59 | 0.29 | 5.37 | 5.65 | 5.72 | 5.59 | 2113 |
| 1731536760 | 5.305 | -0.53 | -9.01 | 5.755 | 5.755 | 5.305 | 2474 |
| 1731450480 | 5.83 | -0.17 | -2.75 | 5.835 | 5.835 | 5.83 | 851 |
| 1731363600 | 5.995 | -0.25 | -3.93 | 5.995 | 5.995 | 5.995 | 234 |
| 1731104400 | 6.24 | 0.24 | 4.00 | 6.01 | 6.24 | 6.01 | 586 |
| 1731018540 | 6 | 0.03 | 0.50 | 5.946 | 6.09 | 5.946 | 10771 |
| 1730931600 | 5.97 | -0.06 | -1.07 | 5.97 | 5.97 | 5.97 | 468 |
| 1730845680 | 6.0345 | 0.25 | 4.30 | 6.0039999 | 6.2394999 | 6.0039999 | 4435 |
| 1730759160 | 5.7856 | -0.2 | -3.39 | 6.0199999 | 6.025 | 5.7856 | 2128 |
| 1730496420 | 5.9885 | 0.19 | 3.25 | 5.85 | 5.9885 | 5.85 | 757 |
| 1730409780 | 5.8 | -0.18 | -2.93 | 6.04 | 6.04 | 5.8 | 2684 |
| 1730323680 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1730237280 | 5.975 | -0.02 | -0.25 | 5.975 | 5.975 | 5.975 | 549 |
| 1730150880 | 5.99 | 0.04 | 0.59 | 6.1525 | 6.1525 | 5.8875 | 6423 |
| 1729891500 | 5.955 | 0.26 | 4.47 | 5.955 | 5.955 | 5.955 | 359 |
| 1729805160 | 5.7 | -0.11 | -1.89 | 5.9 | 5.91 | 5.7 | 969 |
| 1729718940 | 5.8099999 | -0.12 | -2.01 | 5.85 | 5.85 | 5.8099999 | 395 |
| 1729632300 | 5.9292 | -0.05 | -0.90 | 5.9515 | 5.9515 | 5.85 | 630 |
| 1729545600 | 5.983 | 0 | 0.07 | 6.04 | 6.04 | 5.983 | 519 |
| 1729286400 | 5.9787 | 0.18 | 3.08 | 5.9787 | 5.9787 | 5.9787 | 1096 |
| 1729200000 | 5.8 | 0.03 | 0.49 | 6.04 | 6.04 | 5.8 | 2630 |
| 1729113960 | 5.772 | -0.12 | -2.00 | 5.945 | 5.945 | 5.772 | 359 |
| 1729027680 | 5.89 | -0.23 | -3.76 | 5.94 | 5.94 | 5.75 | 14524 |
| 1728941220 | 6.12 | 0.21 | 3.55 | 6.12 | 6.453 | 6.12 | 1341 |
| 1728681900 | 5.91 | -0.15 | -2.48 | 5.91 | 6.01 | 5.91 | 1277 |
| 1728595560 | 6.0599999 | -0.02 | -0.33 | 6.2 | 6.6015 | 6.0599999 | 3933 |
| 1728508800 | 6.08 | 0.02 | 0.35 | 6.47 | 6.47 | 6.033 | 27058 |
| 1728422580 | 6.059 | -0.13 | -2.12 | 6.43 | 6.43 | 6.0184 | 10351 |
| 1728336000 | 6.19 | -0.08 | -1.28 | 6.4845 | 6.4845 | 6.18 | 1860 |
| 1728077220 | 6.2699999 | 0.06 | 1.04 | 6.21 | 6.29 | 6.2 | 1781 |
| 1727990760 | 6.2055 | -0.13 | -2.07 | 6.25 | 6.36 | 6.13 | 7055 |
| 1727904000 | 6.3365 | -0.53 | -7.77 | 6.4 | 6.4 | 6.3365 | 833 |
| 1727818140 | 6.87 | 0.18 | 2.69 | 6.87 | 6.87 | 6.87 | 259 |
| 1727731380 | 6.69 | -0.17 | -2.45 | 6.686 | 6.69 | 6.66 | 1423 |
| 1727472000 | 6.858 | 0.07 | 1.00 | 6.858 | 6.858 | 6.858 | 393 |
| 1727386200 | 6.79 | 0.3 | 4.57 | 6.79 | 6.79 | 6.79 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
