Ubaldi Costruzioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	4.61	4.76	4.61	4.76	4.76	2.59%	2,800
Jul 6, 2026	4.64	4.64	4.64	4.64	4.64	-	-
Jul 3, 2026	4.64	4.64	4.64	4.64	4.64	-	-
Jul 2, 2026	4.64	4.64	4.64	4.64	4.64	-1.49%	700
Jul 1, 2026	4.75	4.75	4.60	4.71	4.71	2.39%	7,000
Jun 30, 2026	4.60	4.60	4.60	4.60	4.60	-	-
Jun 29, 2026	4.60	4.60	4.60	4.60	4.60	-	5,600
Jun 26, 2026	4.50	4.60	4.50	4.60	4.60	3.37%	5,600
Jun 25, 2026	4.45	4.45	4.45	4.45	4.45	-3.05%	1,400
Jun 24, 2026	4.59	4.59	4.59	4.59	4.59	-	-
Jun 23, 2026	4.45	4.59	4.45	4.59	4.59	1.10%	2,800
Jun 22, 2026	4.54	4.54	4.54	4.54	4.54	-0.22%	700
Jun 19, 2026	4.62	4.62	4.55	4.55	4.55	1.11%	11,200
Jun 18, 2026	4.57	4.57	4.50	4.50	4.50	-2.17%	4,200
Jun 17, 2026	4.65	4.69	4.60	4.60	4.60	-	7,000
Jun 16, 2026	4.60	4.60	4.60	4.60	4.60	0.44%	700
Jun 15, 2026	4.60	4.60	4.58	4.58	4.58	-1.72%	1,400
Jun 12, 2026	4.61	4.72	4.61	4.66	4.66	1.30%	2,800
Jun 11, 2026	4.61	4.61	4.60	4.60	4.60	-	2,100
Jun 10, 2026	4.62	4.63	4.51	4.60	4.60	-0.65%	7,000
Jun 9, 2026	4.63	4.63	4.63	4.63	4.63	-1.70%	2,100
Jun 8, 2026	4.71	4.71	4.71	4.71	4.71	-1.87%	700
Jun 5, 2026	4.80	4.80	4.80	4.80	4.80	-	-
Jun 4, 2026	4.80	4.80	4.80	4.80	4.80	1.91%	4,200
Jun 3, 2026	4.73	4.79	4.71	4.71	4.71	-0.63%	6,300
Jun 2, 2026	4.66	4.74	4.66	4.74	4.74	1.72%	11,200
Jun 1, 2026	4.58	4.66	4.57	4.66	4.66	1.97%	4,900
May 29, 2026	4.64	4.64	4.57	4.57	4.57	-1.51%	6,300
May 28, 2026	4.64	4.64	4.64	4.64	4.64	-	-
May 27, 2026	4.61	4.64	4.57	4.64	4.64	-0.64%	8,400
May 26, 2026	4.67	4.70	4.60	4.67	4.67	2.19%	9,100
May 25, 2026	4.56	4.66	4.55	4.57	4.57	0.44%	5,600
May 22, 2026	4.50	4.59	4.40	4.55	4.55	0.44%	24,500
May 21, 2026	4.40	4.60	4.40	4.53	4.53	2.95%	13,300
May 20, 2026	4.40	4.40	4.33	4.40	4.40	-0.23%	9,100
May 19, 2026	4.35	4.42	4.35	4.41	4.41	1.38%	7,000
May 18, 2026	4.35	4.37	4.35	4.35	4.35	1.16%	2,800
May 15, 2026	4.33	4.42	4.30	4.30	4.30	-2.93%	4,900
May 14, 2026	4.41	4.43	4.40	4.43	4.43	0.68%	4,900
May 13, 2026	4.39	4.40	4.39	4.40	4.40	-	1,400
May 12, 2026	4.35	4.40	4.35	4.40	4.40	0.23%	6,300
May 11, 2026	4.40	4.40	4.37	4.39	4.39	-0.23%	4,900
May 8, 2026	4.31	4.40	4.27	4.40	4.40	-	5,600
May 7, 2026	4.49	4.49	4.35	4.40	4.40	0.46%	9,100
May 6, 2026	4.48	4.53	4.37	4.38	4.38	-0.68%	14,000
May 5, 2026	4.46	4.46	4.41	4.41	4.41	-1.12%	4,900
May 4, 2026	4.59	4.68	4.46	4.46	4.46	-3.46%	11,900
Apr 30, 2026	4.47	4.63	4.47	4.62	4.62	3.59%	14,700
Apr 29, 2026	4.42	4.47	4.37	4.46	4.46	0.45%	17,500
Apr 28, 2026	4.36	4.58	4.36	4.44	4.44	0.91%	49,000