Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 4.520
+0.070 (1.57%)
At close: Oct 31, 2025
Ubaldi Costruzioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.45 | 4.68 | 4.10 | 4.53 | - | 1.80% | 128,100 |
| Oct 30, 2025 | 4.34 | 4.57 | 4.22 | 4.45 | - | 3.73% | 114,100 |
| Oct 29, 2025 | 3.90 | 4.29 | 3.90 | 4.29 | - | 10.57% | 103,600 |
| Oct 28, 2025 | 3.84 | 3.91 | 3.84 | 3.88 | - | - | 51,100 |
| Oct 27, 2025 | 3.80 | 3.92 | 3.80 | 3.88 | - | 2.65% | 62,300 |
| Oct 24, 2025 | 3.74 | 3.86 | 3.74 | 3.78 | - | 1.07% | 32,900 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.65 | 3.74 | - | -0.27% | 28,000 |
| Oct 22, 2025 | 3.75 | 3.79 | 3.74 | 3.75 | - | -1.06% | 18,900 |
| Oct 21, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | - | 0.53% | 7,000 |
| Oct 20, 2025 | 3.75 | 3.77 | 3.71 | 3.77 | - | -0.26% | 28,000 |
| Oct 17, 2025 | 3.73 | 3.80 | 3.69 | 3.78 | - | 1.07% | 31,500 |
| Oct 16, 2025 | 3.79 | 3.80 | 3.73 | 3.74 | - | -0.80% | 26,600 |
| Oct 15, 2025 | 3.81 | 3.94 | 3.73 | 3.77 | - | -1.05% | 120,400 |
| Oct 14, 2025 | 3.75 | 3.82 | 3.74 | 3.81 | - | 1.60% | 39,200 |
| Oct 13, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | - | -1.06% | 12,600 |
| Oct 10, 2025 | 3.75 | 3.82 | 3.74 | 3.79 | - | 0.80% | 40,600 |
| Oct 9, 2025 | 3.75 | 3.82 | 3.73 | 3.76 | - | 0.27% | 27,300 |
| Oct 8, 2025 | 3.74 | 3.78 | 3.74 | 3.75 | - | 0.27% | 4,900 |
| Oct 7, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | - | -0.27% | 9,800 |
| Oct 6, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | - | - | 6,300 |
| Oct 3, 2025 | 3.75 | 3.86 | 3.75 | 3.75 | - | -1.32% | 18,900 |
| Oct 2, 2025 | 3.82 | 3.82 | 3.72 | 3.80 | - | - | 11,900 |
| Oct 1, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | - | 1.33% | 10,500 |
| Sep 30, 2025 | 3.73 | 3.75 | 3.71 | 3.75 | - | 0.81% | 11,200 |
| Sep 29, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | - | 0.54% | 9,800 |
| Sep 26, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | - | -0.27% | 1,400 |
| Sep 25, 2025 | 3.71 | 3.79 | 3.69 | 3.71 | - | -0.80% | 53,200 |
| Sep 24, 2025 | 3.77 | 3.88 | 3.60 | 3.74 | - | -1.58% | 51,800 |
| Sep 23, 2025 | 3.83 | 3.96 | 3.72 | 3.80 | - | 5.56% | 220,500 |
| Sep 22, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | - | 0.56% | 8,400 |
| Sep 19, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | - | 1.70% | 2,100 |
| Sep 18, 2025 | 3.54 | 3.54 | 3.51 | 3.52 | - | -0.56% | 5,600 |
| Sep 17, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | - | -0.56% | 2,800 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1.14% | 700 |
| Sep 15, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | - | -4.35% | 27,300 |
| Sep 12, 2025 | 3.62 | 3.81 | 3.62 | 3.68 | - | 3.08% | 8,400 |
| Sep 11, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | - | -2.46% | 4,200 |
| Sep 10, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | - | -0.27% | 1,400 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.60 | 3.67 | - | -1.34% | 9,100 |
| Sep 8, 2025 | 3.57 | 3.84 | 3.57 | 3.72 | - | 6.29% | 6,300 |
| Sep 5, 2025 | 3.61 | 3.61 | 3.50 | 3.50 | - | -2.51% | 3,500 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.56 | 3.59 | - | -2.97% | 7,700 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.64 | 3.70 | - | - | 7,700 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | - | 0.82% | 1,400 |
| Sep 1, 2025 | 3.56 | 3.67 | 3.54 | 3.67 | - | 2.51% | 5,600 |
| Aug 29, 2025 | 3.63 | 3.69 | 3.51 | 3.58 | - | -0.28% | 9,100 |
| Aug 28, 2025 | 3.31 | 3.60 | 3.26 | 3.59 | - | 7.16% | 28,700 |
| Aug 27, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | - | 3.40% | 18,200 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.31% | 700 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.11 | 3.23 | - | 1.25% | 13,300 |