Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 3.560
-0.020 (-0.56%)
Last updated: Sep 22, 2025, 10:16 AM CET
Ubaldi Costruzioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 2,100 |
| Sep 18, 2025 | 3.54 | 3.54 | 3.51 | 3.52 | 3.52 | -0.56% | 5,600 |
| Sep 17, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | -0.56% | 2,800 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 700 |
| Sep 15, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | 3.52 | -4.35% | 27,300 |
| Sep 12, 2025 | 3.62 | 3.81 | 3.62 | 3.68 | 3.68 | 3.08% | 8,400 |
| Sep 11, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | -2.46% | 4,200 |
| Sep 10, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.27% | 1,400 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | -1.34% | 9,100 |
| Sep 8, 2025 | 3.57 | 3.84 | 3.57 | 3.72 | 3.72 | 6.29% | 6,300 |
| Sep 5, 2025 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -2.51% | 3,500 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.56 | 3.59 | 3.59 | -2.97% | 7,700 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 7,700 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 1,400 |
| Sep 1, 2025 | 3.56 | 3.67 | 3.54 | 3.67 | 3.67 | 2.51% | 5,600 |
| Aug 29, 2025 | 3.63 | 3.69 | 3.51 | 3.58 | 3.58 | -0.28% | 9,100 |
| Aug 28, 2025 | 3.31 | 3.60 | 3.26 | 3.59 | 3.59 | 7.16% | 28,700 |
| Aug 27, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | 3.35 | 3.40% | 18,200 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 700 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.11 | 3.23 | 3.23 | 1.25% | 13,300 |
| Aug 22, 2025 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | -0.93% | 2,800 |
| Aug 21, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -1.53% | 1,400 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 700 |
| Aug 19, 2025 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 4.17% | 18,200 |
| Aug 18, 2025 | 3.33 | 3.33 | 3.10 | 3.12 | 3.12 | -7.42% | 31,500 |
| Aug 14, 2025 | 3.36 | 3.44 | 3.22 | 3.37 | 3.37 | -2.60% | 9,800 |
| Aug 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 12, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -1.70% | 2,800 |
| Aug 11, 2025 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.28% | 1,400 |
| Aug 8, 2025 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 0.86% | 8,400 |
| Aug 7, 2025 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | -2.25% | 2,800 |
| Aug 6, 2025 | 3.48 | 3.56 | 3.43 | 3.56 | 3.56 | 4.40% | 4,900 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | -2.57% | 2,800 |
| Aug 4, 2025 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | 5.11% | 11,900 |
| Aug 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 1,400 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 700 |
| Jul 30, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 1.74% | 2,800 |
| Jul 29, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | 1.78% | 3,500 |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 700 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 4,200 |
| Jul 24, 2025 | 3.32 | 3.50 | 3.32 | 3.39 | 3.39 | 2.73% | 14,000 |
| Jul 23, 2025 | 3.24 | 3.30 | 3.16 | 3.30 | 3.30 | 3.12% | 12,600 |
| Jul 22, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 1,400 |
| Jul 21, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -1.23% | 5,600 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 8,400 |
| Jul 17, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 1,400 |
| Jul 16, 2025 | 3.21 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 7,000 |
| Jul 15, 2025 | 3.00 | 3.30 | 3.00 | 3.21 | 3.21 | 5.94% | 38,500 |
| Jul 14, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | -0.33% | 2,100 |
| Jul 11, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 47,600 |