Webuild S.p.A. (BIT:WBD)
Italy · Delayed Price · Currency is EUR 2.476
-0.236 (-8.70%)
At close: Mar 13, 2026
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.67 | 2.69 | 2.48 | 2.48 | 2.48 | -8.70% | 13,566,260 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.63 | 2.71 | 2.71 | -8.87% | 17,552,140 |
| Mar 11, 2026 | 2.99 | 3.05 | 2.95 | 2.98 | 2.98 | -1.39% | 2,250,852 |
| Mar 10, 2026 | 3.03 | 3.08 | 3.01 | 3.02 | 3.02 | 1.48% | 2,686,688 |
| Mar 9, 2026 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | -3.13% | 4,075,098 |
| Mar 6, 2026 | 3.13 | 3.14 | 3.02 | 3.07 | 3.07 | -0.84% | 1,878,051 |
| Mar 5, 2026 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -3.31% | 1,613,261 |
| Mar 4, 2026 | 3.04 | 3.21 | 3.04 | 3.20 | 3.20 | 2.56% | 1,614,124 |
| Mar 3, 2026 | 3.17 | 3.18 | 3.04 | 3.12 | 3.12 | -3.76% | 3,835,136 |
| Mar 2, 2026 | 3.16 | 3.25 | 3.13 | 3.24 | 3.24 | -1.82% | 2,365,184 |
| Feb 27, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.48% | 1,328,632 |
| Feb 26, 2026 | 3.34 | 3.36 | 3.25 | 3.32 | 3.32 | -1.01% | 2,126,546 |
| Feb 25, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 2.51% | 1,457,334 |
| Feb 24, 2026 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -1.03% | 1,827,080 |
| Feb 23, 2026 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.90% | 1,768,169 |
| Feb 20, 2026 | 3.29 | 3.37 | 3.29 | 3.37 | 3.37 | 1.38% | 1,984,591 |
| Feb 19, 2026 | 3.38 | 3.39 | 3.29 | 3.32 | 3.32 | -1.95% | 1,849,159 |
| Feb 18, 2026 | 3.34 | 3.39 | 3.30 | 3.39 | 3.39 | 1.38% | 2,068,556 |
| Feb 17, 2026 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.90% | 2,809,102 |
| Feb 16, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.06% | 1,143,851 |
| Feb 13, 2026 | 3.50 | 3.54 | 3.41 | 3.45 | 3.45 | -0.86% | 2,347,457 |
| Feb 12, 2026 | 3.59 | 3.62 | 3.48 | 3.48 | 3.48 | -2.30% | 1,464,832 |
| Feb 11, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | - | 1,407,540 |
| Feb 10, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -2.79% | 1,968,454 |
| Feb 9, 2026 | 3.62 | 3.67 | 3.60 | 3.66 | 3.66 | 1.27% | 2,533,227 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.54 | 3.61 | 3.61 | 0.39% | 2,004,270 |
| Feb 5, 2026 | 3.49 | 3.60 | 3.47 | 3.60 | 3.60 | 3.69% | 3,345,494 |
| Feb 4, 2026 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | -1.70% | 2,516,443 |
| Feb 3, 2026 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | -1.18% | 1,975,315 |
| Feb 2, 2026 | 3.47 | 3.57 | 3.44 | 3.57 | 3.57 | 2.41% | 2,360,432 |
| Jan 30, 2026 | 3.44 | 3.50 | 3.41 | 3.49 | 3.49 | 1.63% | 2,213,200 |
| Jan 29, 2026 | 3.52 | 3.54 | 3.43 | 3.43 | 3.43 | -2.39% | 1,246,004 |
| Jan 28, 2026 | 3.55 | 3.55 | 3.48 | 3.52 | 3.52 | -0.28% | 1,563,394 |
| Jan 27, 2026 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | 1.15% | 1,980,520 |
| Jan 26, 2026 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.51% | 1,400,304 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -0.85% | 2,045,491 |
| Jan 22, 2026 | 3.48 | 3.59 | 3.44 | 3.54 | 3.54 | 3.33% | 3,428,300 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | 0.41% | 1,368,388 |
| Jan 20, 2026 | 3.50 | 3.52 | 3.35 | 3.41 | 3.41 | -4.43% | 7,249,136 |
| Jan 19, 2026 | 3.57 | 3.58 | 3.51 | 3.57 | 3.57 | -0.78% | 1,680,389 |
| Jan 16, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 0.28% | 2,284,289 |
| Jan 15, 2026 | 3.60 | 3.61 | 3.53 | 3.58 | 3.58 | -0.11% | 2,082,959 |
| Jan 14, 2026 | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | 1.99% | 2,948,555 |
| Jan 13, 2026 | 3.53 | 3.56 | 3.48 | 3.52 | 3.52 | -0.28% | 2,174,676 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.48 | 3.53 | 3.53 | -0.06% | 1,048,041 |
| Jan 9, 2026 | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | 0.86% | 1,504,538 |
| Jan 8, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -3.31% | 3,187,652 |
| Jan 7, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.61% | 2,930,002 |
| Jan 6, 2026 | 3.48 | 3.56 | 3.43 | 3.53 | 3.53 | 2.20% | 2,334,737 |
| Jan 5, 2026 | 3.43 | 3.47 | 3.42 | 3.45 | 3.45 | 1.35% | 1,449,033 |