Webuild S.p.A. (BIT:WBD)
Italy · Delayed Price · Currency is EUR 3.656
+0.004 (0.11%)
Sep 17, 2025, 1:43 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | -0.22% | 117,273 |
| Sep 16, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -2.41% | 2,098,367 |
| Sep 15, 2025 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | 0.54% | 1,518,768 |
| Sep 12, 2025 | 3.71 | 3.74 | 3.65 | 3.72 | 3.72 | 1.09% | 1,904,687 |
| Sep 11, 2025 | 3.61 | 3.71 | 3.59 | 3.68 | 3.68 | 2.22% | 1,804,677 |
| Sep 10, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 1,517,715 |
| Sep 9, 2025 | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | -0.83% | 1,303,875 |
| Sep 8, 2025 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | 1,438,524 |
| Sep 5, 2025 | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | 0.85% | 2,198,932 |
| Sep 4, 2025 | 3.56 | 3.58 | 3.49 | 3.55 | 3.55 | -0.56% | 3,563,829 |
| Sep 3, 2025 | 3.64 | 3.70 | 3.55 | 3.57 | 3.57 | -1.38% | 3,187,630 |
| Sep 2, 2025 | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | -5.97% | 7,526,047 |
| Sep 1, 2025 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | - | 1,592,858 |
| Aug 29, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.28% | 2,282,244 |
| Aug 28, 2025 | 3.94 | 3.99 | 3.87 | 3.90 | 3.90 | -1.27% | 2,741,068 |
| Aug 27, 2025 | 3.97 | 4.00 | 3.91 | 3.95 | 3.95 | -0.50% | 1,498,265 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -1.00% | 2,378,183 |
| Aug 25, 2025 | 4.02 | 4.08 | 4.00 | 4.01 | 4.01 | -0.99% | 1,933,630 |
| Aug 22, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.00% | 1,373,243 |
| Aug 21, 2025 | 4.07 | 4.10 | 4.00 | 4.01 | 4.01 | -1.47% | 2,555,856 |
| Aug 20, 2025 | 4.16 | 4.19 | 4.07 | 4.07 | 4.07 | -2.16% | 2,092,549 |
| Aug 19, 2025 | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | 0.24% | 3,140,188 |
| Aug 18, 2025 | 4.11 | 4.17 | 4.03 | 4.15 | 4.15 | 2.22% | 2,198,850 |
| Aug 14, 2025 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -0.49% | 1,370,753 |
| Aug 13, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -1.69% | 1,217,220 |
| Aug 12, 2025 | 4.14 | 4.18 | 4.09 | 4.15 | 4.15 | 0.48% | 1,588,801 |
| Aug 11, 2025 | 4.17 | 4.20 | 4.09 | 4.13 | 4.13 | -1.67% | 1,667,546 |
| Aug 8, 2025 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | 0.72% | 2,159,022 |
| Aug 7, 2025 | 4.15 | 4.31 | 4.13 | 4.17 | 4.17 | 2.21% | 4,512,143 |
| Aug 6, 2025 | 4.17 | 4.20 | 4.07 | 4.08 | 4.08 | -0.73% | 3,976,983 |
| Aug 5, 2025 | 4.02 | 4.12 | 3.98 | 4.11 | 4.11 | 3.27% | 2,710,060 |
| Aug 4, 2025 | 3.87 | 4.03 | 3.87 | 3.98 | 3.98 | 3.65% | 1,963,726 |
| Aug 1, 2025 | 3.95 | 4.03 | 3.81 | 3.84 | 3.84 | -2.78% | 2,371,916 |
| Jul 31, 2025 | 3.97 | 4.04 | 3.92 | 3.95 | 3.95 | -0.25% | 2,872,785 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -0.50% | 2,280,404 |
| Jul 29, 2025 | 3.84 | 4.03 | 3.81 | 3.98 | 3.98 | 5.29% | 4,945,505 |
| Jul 28, 2025 | 3.77 | 3.84 | 3.70 | 3.78 | 3.78 | 1.07% | 3,059,578 |
| Jul 25, 2025 | 3.98 | 3.99 | 3.74 | 3.74 | 3.74 | -4.83% | 5,636,480 |
| Jul 24, 2025 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | 1.03% | 1,080,907 |
| Jul 23, 2025 | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | 1.04% | 1,221,220 |
| Jul 22, 2025 | 3.90 | 3.91 | 3.82 | 3.85 | 3.85 | -1.28% | 1,166,298 |
| Jul 21, 2025 | 3.88 | 3.97 | 3.88 | 3.90 | 3.90 | 0.52% | 1,103,561 |
| Jul 18, 2025 | 3.87 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 1,432,567 |
| Jul 17, 2025 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | 1.04% | 1,247,019 |
| Jul 16, 2025 | 3.91 | 3.95 | 3.83 | 3.83 | 3.83 | -1.54% | 1,513,906 |
| Jul 15, 2025 | 3.89 | 3.97 | 3.88 | 3.89 | 3.89 | 0.52% | 3,181,704 |
| Jul 14, 2025 | 3.78 | 3.87 | 3.77 | 3.87 | 3.87 | 1.31% | 874,588 |
| Jul 11, 2025 | 3.85 | 3.86 | 3.76 | 3.82 | 3.82 | -0.78% | 1,352,736 |
| Jul 10, 2025 | 3.85 | 3.91 | 3.81 | 3.85 | 3.85 | 0.52% | 1,408,650 |
| Jul 9, 2025 | 3.78 | 3.86 | 3.76 | 3.83 | 3.83 | 1.32% | 1,388,556 |