Webuild S.p.A. (BIT:WBD)
Italy · Delayed Price · Currency is EUR 3.504
+0.006 (0.17%)
Nov 3, 2025, 11:40 AM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.52 | 3.53 | 3.44 | 3.50 | 3.50 | -0.28% | 3,642,754 |
| Oct 30, 2025 | 3.33 | 3.51 | 3.22 | 3.51 | 3.51 | 0.86% | 7,605,156 |
| Oct 29, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -1.14% | 1,613,628 |
| Oct 28, 2025 | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | -0.56% | 2,547,407 |
| Oct 27, 2025 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 1.72% | 3,301,227 |
| Oct 24, 2025 | 3.45 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 3,616,135 |
| Oct 23, 2025 | 3.36 | 3.44 | 3.35 | 3.44 | 3.44 | 2.38% | 3,407,437 |
| Oct 22, 2025 | 3.33 | 3.40 | 3.32 | 3.36 | 3.36 | 0.60% | 3,449,415 |
| Oct 21, 2025 | 3.45 | 3.46 | 3.33 | 3.34 | 3.34 | -3.19% | 4,413,556 |
| Oct 20, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 1.77% | 1,864,615 |
| Oct 17, 2025 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -2.02% | 2,451,992 |
| Oct 16, 2025 | 3.46 | 3.50 | 3.40 | 3.46 | 3.46 | -0.29% | 2,255,892 |
| Oct 15, 2025 | 3.53 | 3.57 | 3.47 | 3.47 | 3.47 | -0.57% | 2,594,737 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.41 | 3.49 | 3.49 | - | 1,963,724 |
| Oct 13, 2025 | 3.44 | 3.52 | 3.43 | 3.49 | 3.49 | 1.75% | 1,994,111 |
| Oct 10, 2025 | 3.48 | 3.53 | 3.43 | 3.43 | 3.43 | -1.44% | 2,548,876 |
| Oct 9, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -0.29% | 3,123,488 |
| Oct 8, 2025 | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 0.58% | 1,884,932 |
| Oct 7, 2025 | 3.50 | 3.52 | 3.45 | 3.47 | 3.47 | -0.29% | 1,358,772 |
| Oct 6, 2025 | 3.49 | 3.50 | 3.41 | 3.48 | 3.48 | - | 2,387,027 |
| Oct 3, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | 0.29% | 2,467,376 |
| Oct 2, 2025 | 3.51 | 3.52 | 3.41 | 3.47 | 3.47 | -1.14% | 3,669,846 |
| Oct 1, 2025 | 3.53 | 3.53 | 3.47 | 3.51 | 3.51 | -0.85% | 1,932,040 |
| Sep 30, 2025 | 3.53 | 3.54 | 3.49 | 3.54 | 3.54 | 0.28% | 1,861,337 |
| Sep 29, 2025 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -0.28% | 1,233,782 |
| Sep 26, 2025 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 1.72% | 2,012,434 |
| Sep 25, 2025 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | -1.14% | 3,274,623 |
| Sep 24, 2025 | 3.68 | 3.70 | 3.50 | 3.52 | 3.52 | -4.35% | 2,557,948 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -0.81% | 1,153,395 |
| Sep 22, 2025 | 3.70 | 3.73 | 3.67 | 3.71 | 3.71 | 0.27% | 726,870 |
| Sep 19, 2025 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | -0.27% | 2,219,748 |
| Sep 18, 2025 | 3.71 | 3.75 | 3.70 | 3.71 | 3.71 | 1.09% | 1,354,377 |
| Sep 17, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 1,282,155 |
| 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 |