Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 4.550
+0.020 (0.44%)
At close: May 22, 2026
Ubaldi Costruzioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.87 | 3.92 | 3.80 | 3.80 | 3.80 | -3.55% | 14,000 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 1, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | 1.03% | 7,000 |
| Mar 31, 2026 | 3.92 | 4.00 | 3.90 | 3.90 | 3.90 | - | 7,000 |
| Mar 30, 2026 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.76% | 3,500 |
| Mar 27, 2026 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | - | 6,300 |
| Mar 26, 2026 | 4.06 | 4.11 | 3.93 | 3.93 | 3.93 | - | 11,200 |
| Mar 25, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.51% | 1,400 |
| Mar 24, 2026 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -2.74% | 4,200 |
| Mar 23, 2026 | 3.84 | 4.08 | 3.82 | 4.02 | 4.02 | 2.55% | 13,300 |
| Mar 20, 2026 | 3.96 | 3.97 | 3.80 | 3.92 | 3.92 | 0.26% | 14,700 |
| Mar 19, 2026 | 3.84 | 3.92 | 3.81 | 3.91 | 3.91 | -0.26% | 9,800 |
| Mar 18, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -1.01% | 4,900 |
| Mar 17, 2026 | 3.88 | 3.97 | 3.79 | 3.96 | 3.96 | 0.25% | 11,900 |
| Mar 16, 2026 | 3.76 | 3.96 | 3.76 | 3.95 | 3.95 | 2.33% | 4,900 |
| Mar 13, 2026 | 3.89 | 3.98 | 3.79 | 3.86 | 3.86 | -0.77% | 9,800 |
| Mar 12, 2026 | 3.90 | 4.05 | 3.89 | 3.89 | 3.89 | -1.52% | 4,200 |
| Mar 11, 2026 | 3.94 | 3.95 | 3.90 | 3.95 | 3.95 | -2.23% | 4,900 |