Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 5.26
+0.02 (0.38%)
At close: Oct 9, 2026
Ubaldi Costruzioni Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | 700 |
| Oct 8, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 1.55% | 2,100 |
| Oct 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Oct 6, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | 1.57% | 2,800 |
| Oct 5, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | 700 |
| Oct 1, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 700 |
| Sep 30, 2026 | 5.28 | 5.38 | 5.08 | 5.16 | 5.16 | - | 11,200 |
| Sep 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Sep 28, 2026 | 5.30 | 5.30 | 5.14 | 5.16 | 5.16 | -2.64% | 4,200 |
| Sep 25, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.49% | 1,400 |
| Sep 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 23, 2026 | 5.38 | 5.38 | 5.32 | 5.38 | 5.38 | -1.82% | 4,200 |
| Sep 22, 2026 | 5.42 | 5.48 | 5.36 | 5.48 | 5.48 | 1.11% | 3,500 |
| Sep 21, 2026 | 5.56 | 5.58 | 5.42 | 5.42 | 5.42 | -1.81% | 9,100 |
| Sep 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.43% | 700 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | 10,500 |
| Sep 16, 2026 | 5.74 | 5.76 | 5.50 | 5.54 | 5.54 | -0.72% | 12,600 |
| Sep 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.82% | 700 |
| Sep 14, 2026 | 5.64 | 5.64 | 5.40 | 5.48 | 5.48 | -4.53% | 2,800 |
| Sep 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Sep 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Sep 9, 2026 | 5.60 | 5.74 | 5.58 | 5.74 | 5.74 | -0.69% | 32,200 |
| Sep 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 700 |
| Sep 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Sep 4, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 3.21% | 25,900 |
| Sep 3, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.72% | 2,800 |
| Sep 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% | 1,400 |
| Sep 1, 2026 | 5.64 | 5.64 | 5.50 | 5.54 | 5.54 | -2.81% | 10,500 |
| Aug 31, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 1.06% | 2,800 |
| Aug 28, 2026 | 5.48 | 5.66 | 5.44 | 5.64 | 5.64 | 2.55% | 7,700 |
| Aug 27, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 0.36% | 2,100 |
| Aug 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | 1,400 |
| Aug 25, 2026 | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | 1.11% | 1,400 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 20, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.37% | 1,400 |
| Aug 19, 2026 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -1.82% | 7,000 |
| Aug 18, 2026 | 5.56 | 5.64 | 5.44 | 5.48 | 5.48 | -0.36% | 15,400 |
| Aug 17, 2026 | 5.34 | 5.50 | 5.30 | 5.50 | 5.50 | 3.00% | 11,200 |
| Aug 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Aug 13, 2026 | 5.26 | 5.36 | 5.26 | 5.34 | 5.34 | 3.49% | 3,500 |
| Aug 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | 4,900 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 4,900 |
| Aug 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Aug 7, 2026 | 5.04 | 5.04 | 5.02 | 5.04 | 5.04 | -1.56% | 4,900 |
| Aug 6, 2026 | 5.08 | 5.12 | 5.00 | 5.12 | 5.12 | -0.39% | 14,700 |
| Aug 5, 2026 | 5.06 | 5.22 | 5.06 | 5.14 | 5.14 | 2.80% | 11,200 |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,400 |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |