Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 4.650
+0.050 (1.09%)
Last updated: Jun 17, 2026, 11:05 AM CET
Ubaldi Costruzioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.19 | 4.56 | 4.19 | 4.40 | 4.40 | 6.02% | 68,600 |
| Apr 24, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -1.19% | 1,400 |
| Apr 23, 2026 | 4.16 | 4.20 | 4.12 | 4.20 | 4.20 | -0.24% | 16,800 |
| Apr 22, 2026 | 4.12 | 4.21 | 4.04 | 4.21 | 4.21 | 2.68% | 23,800 |
| Apr 21, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | 0.24% | 11,900 |
| Apr 20, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | 1,400 |
| Apr 17, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 12,600 |
| Apr 16, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 24,500 |
| Apr 15, 2026 | 4.04 | 4.05 | 4.00 | 4.04 | 4.04 | 2.28% | 26,600 |
| Apr 14, 2026 | 3.91 | 4.07 | 3.91 | 3.95 | 3.95 | 2.60% | 23,800 |
| Apr 13, 2026 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | -1.79% | 6,300 |
| Apr 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | 700 |
| Apr 8, 2026 | 3.92 | 3.92 | 3.77 | 3.84 | 3.84 | 1.05% | 19,600 |