Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 5.34
0.00 (0.00%)
At close: Aug 14, 2026
Ubaldi Costruzioni Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,800 |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 700 |
| Jul 29, 2026 | 4.93 | 5.00 | 4.92 | 5.00 | 5.00 | - | 2,100 |
| Jul 28, 2026 | 4.99 | 5.10 | 4.99 | 5.00 | 5.00 | 1.21% | 9,100 |
| Jul 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 22, 2026 | 4.87 | 5.00 | 4.87 | 4.94 | 4.94 | 2.92% | 18,900 |
| Jul 21, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -1.44% | 4,200 |
| Jul 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.83% | 1,400 |
| Jul 17, 2026 | 4.84 | 4.88 | 4.78 | 4.83 | 4.83 | 0.63% | 5,600 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.23% | 2,100 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.98% | 2,800 |
| Jul 14, 2026 | 4.96 | 5.08 | 4.96 | 5.06 | 5.06 | -0.39% | 14,000 |
| Jul 13, 2026 | 4.86 | 5.08 | 4.81 | 5.08 | 5.08 | 4.53% | 8,400 |
| Jul 10, 2026 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 6,300 |
| Jul 9, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 1.88% | 1,400 |
| Jul 8, 2026 | 4.75 | 4.88 | 4.74 | 4.79 | 4.79 | 0.63% | 11,200 |
| 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 |