Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 4.310
+0.010 (0.23%)
At close: Feb 11, 2026
Ubaldi Costruzioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.31 | 4.48 | 4.29 | 4.31 | 4.31 | 0.23% | 23,100 |
| Feb 10, 2026 | 4.29 | 4.50 | 4.24 | 4.30 | 4.30 | - | 30,100 |
| Feb 9, 2026 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | 0.94% | 9,800 |
| Feb 6, 2026 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | 9,100 |
| Feb 5, 2026 | 4.19 | 4.25 | 4.13 | 4.22 | 4.22 | 0.96% | 10,500 |
| Feb 4, 2026 | 4.21 | 4.27 | 4.17 | 4.18 | 4.18 | -1.42% | 4,200 |
| Feb 3, 2026 | 4.15 | 4.25 | 4.15 | 4.24 | 4.24 | 0.47% | 6,300 |
| Feb 2, 2026 | 4.23 | 4.33 | 4.15 | 4.22 | 4.22 | -1.17% | 8,400 |
| Jan 30, 2026 | 4.06 | 4.28 | 4.06 | 4.27 | 4.27 | 3.14% | 15,400 |
| Jan 29, 2026 | 4.07 | 4.14 | 4.03 | 4.14 | 4.14 | 0.24% | 12,600 |
| Jan 28, 2026 | 4.10 | 4.18 | 4.09 | 4.13 | 4.13 | -0.48% | 12,600 |
| Jan 27, 2026 | 4.17 | 4.18 | 4.11 | 4.15 | 4.15 | -0.95% | 2,800 |
| Jan 26, 2026 | 4.19 | 4.19 | 4.13 | 4.19 | 4.19 | 0.72% | 2,100 |
| Jan 23, 2026 | 4.10 | 4.20 | 4.09 | 4.16 | 4.16 | - | 11,200 |
| Jan 22, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | -0.72% | 4,200 |
| Jan 21, 2026 | 4.15 | 4.19 | 4.08 | 4.19 | 4.19 | 1.21% | 8,400 |
| Jan 20, 2026 | 4.09 | 4.15 | 4.06 | 4.14 | 4.14 | -0.48% | 9,100 |
| Jan 19, 2026 | 4.05 | 4.18 | 4.05 | 4.16 | 4.16 | - | 11,900 |
| Jan 16, 2026 | 4.28 | 4.28 | 4.10 | 4.16 | 4.16 | -2.35% | 20,300 |
| Jan 15, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 1.91% | 2,100 |
| Jan 14, 2026 | 4.19 | 4.28 | 4.18 | 4.18 | 4.18 | -0.95% | 2,100 |
| Jan 13, 2026 | 4.25 | 4.25 | 4.16 | 4.22 | 4.22 | -0.71% | 10,500 |
| Jan 12, 2026 | 4.12 | 4.27 | 4.12 | 4.25 | 4.25 | 2.91% | 14,000 |
| Jan 9, 2026 | 4.08 | 4.24 | 4.08 | 4.13 | 4.13 | 0.98% | 14,700 |
| Jan 8, 2026 | 4.10 | 4.25 | 4.05 | 4.09 | 4.09 | -0.24% | 16,100 |
| Jan 7, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.97% | 2,100 |
| Jan 6, 2026 | 4.17 | 4.23 | 4.14 | 4.14 | 4.14 | 0.73% | 11,200 |
| Jan 5, 2026 | 4.14 | 4.26 | 4.08 | 4.11 | 4.11 | -0.24% | 18,900 |
| Jan 2, 2026 | 4.09 | 4.15 | 4.02 | 4.12 | 4.12 | 2.23% | 12,600 |
| Dec 30, 2025 | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | - | 4,200 |
| Dec 29, 2025 | 4.02 | 4.03 | 3.95 | 4.03 | 4.03 | -0.74% | 15,400 |
| Dec 23, 2025 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | 1.50% | 9,800 |
| Dec 22, 2025 | 3.96 | 4.05 | 3.95 | 4.00 | 4.00 | -0.74% | 5,600 |
| Dec 19, 2025 | 4.05 | 4.09 | 3.97 | 4.03 | 4.03 | - | 11,200 |
| Dec 18, 2025 | 3.90 | 4.03 | 3.89 | 4.03 | 4.03 | 2.03% | 16,800 |
| Dec 17, 2025 | 4.05 | 4.08 | 3.91 | 3.95 | 3.95 | -3.19% | 25,200 |
| Dec 16, 2025 | 4.09 | 4.12 | 4.03 | 4.08 | 4.08 | -1.45% | 25,200 |
| Dec 15, 2025 | 4.10 | 4.14 | 4.04 | 4.14 | 4.14 | 0.98% | 12,600 |
| Dec 12, 2025 | 4.13 | 4.14 | 4.08 | 4.10 | 4.10 | -0.24% | 16,100 |
| Dec 11, 2025 | 4.17 | 4.17 | 4.03 | 4.11 | 4.11 | -1.44% | 9,100 |
| Dec 10, 2025 | 4.12 | 4.17 | 4.03 | 4.17 | 4.17 | 1.21% | 6,300 |
| Dec 9, 2025 | 4.15 | 4.16 | 4.07 | 4.12 | 4.12 | -0.96% | 10,500 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -2.58% | 4,200 |
| Dec 5, 2025 | 4.28 | 4.28 | 4.21 | 4.27 | 4.27 | -1.16% | 13,300 |
| Dec 4, 2025 | 4.31 | 4.41 | 4.19 | 4.32 | 4.32 | -0.69% | 27,300 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | -3.12% | 37,800 |
| Dec 2, 2025 | 4.40 | 4.58 | 4.37 | 4.49 | 4.49 | 2.51% | 44,800 |
| Dec 1, 2025 | 4.20 | 4.39 | 4.17 | 4.38 | 4.38 | 1.86% | 21,000 |
| Nov 28, 2025 | 4.26 | 4.34 | 4.17 | 4.30 | 4.30 | - | 45,500 |
| Nov 27, 2025 | 4.17 | 4.39 | 4.16 | 4.30 | 4.30 | 3.12% | 57,400 |