Webuild S.p.A. (BIT:WBD)
Italy · Delayed Price · Currency is EUR 3.946
-0.020 (-0.50%)
Aug 27, 2025, 5:35 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 3.71 | 3.83 | 3.70 | 3.78 | 3.78 | 2.44% | 2,043,532 |
| Jul 7, 2025 | 3.65 | 3.73 | 3.64 | 3.69 | 3.69 | 1.10% | 1,373,406 |
| Jul 4, 2025 | 3.71 | 3.71 | 3.60 | 3.65 | 3.65 | -1.62% | 946,038 |
| Jul 3, 2025 | 3.65 | 3.71 | 3.63 | 3.71 | 3.71 | 1.92% | 944,701 |
| Jul 2, 2025 | 3.65 | 3.65 | 3.56 | 3.64 | 3.64 | 0.28% | 1,451,206 |
| Jul 1, 2025 | 3.59 | 3.77 | 3.59 | 3.63 | 3.63 | 0.83% | 3,678,574 |
| Jun 30, 2025 | 3.60 | 3.61 | 3.52 | 3.60 | 3.60 | 0.84% | 1,296,998 |
| Jun 27, 2025 | 3.57 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 780,883 |
| Jun 26, 2025 | 3.45 | 3.58 | 3.45 | 3.54 | 3.54 | 2.61% | 1,144,113 |
| Jun 25, 2025 | 3.51 | 3.52 | 3.44 | 3.45 | 3.45 | -0.58% | 702,698 |
| Jun 24, 2025 | 3.44 | 3.51 | 3.42 | 3.47 | 3.47 | 3.27% | 1,131,734 |
| Jun 23, 2025 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | - | 627,156 |
| Jun 20, 2025 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 1,995,021 |
| Jun 19, 2025 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -2.90% | 917,891 |
| Jun 18, 2025 | 3.42 | 3.52 | 3.41 | 3.45 | 3.45 | 0.58% | 1,309,920 |
| Jun 17, 2025 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | -0.87% | 716,468 |