Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy · Delayed Price · Currency is EUR 5.78
+0.18 (3.21%)
At close: Sep 4, 2026
Ubaldi Costruzioni Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |