Webuild S.p.A. (BIT:WBD)
Italy · Delayed Price · Currency is EUR 3.172
-0.078 (-2.40%)
Nov 21, 2025, 5:35 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | -2.40% | 2,255,235 |
| Nov 20, 2025 | 3.23 | 3.28 | 3.21 | 3.25 | 3.25 | 1.25% | 2,489,012 |
| Nov 19, 2025 | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | 0.50% | 1,766,388 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -3.15% | 2,019,388 |
| Nov 17, 2025 | 3.29 | 3.36 | 3.28 | 3.30 | 3.30 | 0.18% | 3,290,153 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.22 | 3.29 | 3.29 | -0.12% | 2,219,898 |
| Nov 13, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | 0.12% | 1,811,147 |
| Nov 12, 2025 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | 0.06% | 2,100,388 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.06% | 1,662,372 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | 1.23% | 1,579,143 |
| Nov 7, 2025 | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | 0.25% | 1,442,863 |
| Nov 6, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -3.85% | 3,608,413 |
| Nov 5, 2025 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.59% | 1,704,587 |
| Nov 4, 2025 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -2.36% | 2,734,230 |
| Nov 3, 2025 | 3.49 | 3.52 | 3.42 | 3.48 | 3.48 | -0.63% | 3,402,558 |
| Oct 31, 2025 | 3.52 | 3.53 | 3.44 | 3.50 | 3.50 | -0.34% | 3,642,754 |
| Oct 30, 2025 | 3.33 | 3.51 | 3.22 | 3.51 | 3.51 | 0.80% | 7,605,156 |
| Oct 29, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -1.19% | 1,613,628 |
| Oct 28, 2025 | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | -0.51% | 2,547,407 |
| Oct 27, 2025 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 1.78% | 3,301,227 |
| Oct 24, 2025 | 3.45 | 3.48 | 3.40 | 3.48 | 3.48 | 1.22% | 3,616,135 |
| Oct 23, 2025 | 3.36 | 3.44 | 3.35 | 3.44 | 3.44 | 2.20% | 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 | -3.02% | 4,413,556 |
| Oct 20, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 1.59% | 1,864,615 |
| Oct 17, 2025 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -1.91% | 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 | -0.69% | 2,594,737 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.41 | 3.49 | 3.49 | 0.17% | 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 | -1.55% | 2,548,876 |
| Oct 9, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -0.23% | 3,123,488 |
| Oct 8, 2025 | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 0.63% | 1,884,932 |
| Oct 7, 2025 | 3.50 | 3.52 | 3.45 | 3.47 | 3.47 | -0.46% | 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 | 0.40% | 2,467,376 |
| Oct 2, 2025 | 3.51 | 3.52 | 3.41 | 3.47 | 3.47 | -1.03% | 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 | 0.23% | 1,861,337 |
| Sep 29, 2025 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -0.34% | 1,233,782 |
| Sep 26, 2025 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 1.78% | 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 | -4.40% | 2,557,948 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -0.76% | 1,153,395 |
| Sep 22, 2025 | 3.70 | 3.73 | 3.67 | 3.71 | 3.71 | 0.22% | 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 | 1.03% | 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 | -2.25% | 2,098,367 |
| Sep 15, 2025 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | 0.54% | 1,518,768 |