Webuild S.p.A. (BIT:WBD)
Italy · Delayed Price · Currency is EUR 2.246
+0.034 (1.54%)
Nov 12, 2026, 5:35 PM CET
Webuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.23 | 2.29 | 2.21 | 2.25 | 2.25 | 1.54% | 3,480,049 |
| Nov 11, 2026 | 2.27 | 2.27 | 2.20 | 2.21 | 2.21 | -0.81% | 3,105,116 |
| Nov 10, 2026 | 2.21 | 2.27 | 2.20 | 2.23 | 2.23 | 2.48% | 5,131,616 |
| Nov 9, 2026 | 2.12 | 2.19 | 2.11 | 2.18 | 2.18 | 2.35% | 2,543,754 |
| Nov 6, 2026 | 2.06 | 2.16 | 2.05 | 2.13 | 2.13 | 1.92% | 3,251,729 |
| Nov 5, 2026 | 2.21 | 2.21 | 2.08 | 2.09 | 2.09 | -3.87% | 2,763,533 |
| Nov 4, 2026 | 2.16 | 2.22 | 2.15 | 2.17 | 2.17 | 0.65% | 4,404,081 |
| Nov 3, 2026 | 2.12 | 2.20 | 2.11 | 2.16 | 2.16 | 0.65% | 3,539,314 |
| Nov 2, 2026 | 2.07 | 2.17 | 2.06 | 2.14 | 2.14 | 4.39% | 3,528,609 |
| Oct 30, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -2.19% | 2,398,140 |
| Oct 29, 2026 | 2.05 | 2.10 | 2.04 | 2.10 | 2.10 | 1.55% | 3,160,956 |
| Oct 28, 2026 | 2.01 | 2.07 | 1.98 | 2.07 | 2.07 | 3.51% | 4,852,049 |
| Oct 27, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 2.78% | 3,277,943 |
| Oct 26, 2026 | 1.89 | 1.97 | 1.89 | 1.94 | 1.94 | 2.97% | 2,582,809 |
| Oct 23, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | 0.86% | 1,279,965 |
| Oct 22, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.36% | 2,387,655 |
| Oct 21, 2026 | 1.89 | 1.94 | 1.88 | 1.94 | 1.94 | 2.22% | 2,246,217 |
| Oct 20, 2026 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | -0.73% | 2,893,559 |
| Oct 19, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -0.05% | 2,074,763 |
| Oct 16, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 2.03% | 2,121,333 |
| Oct 15, 2026 | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | -0.16% | 5,354,874 |
| Oct 14, 2026 | 1.93 | 1.94 | 1.87 | 1.87 | 1.87 | -1.73% | 1,708,189 |
| Oct 13, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | -0.31% | 1,272,821 |
| Oct 12, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 2.25% | 2,689,050 |
| Oct 9, 2026 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | 0.16% | 3,500,509 |
| Oct 8, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.32% | 4,604,600 |
| Oct 7, 2026 | 1.95 | 1.97 | 1.89 | 1.89 | 1.89 | -3.52% | 3,216,438 |
| Oct 6, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.56% | 2,221,497 |
| Oct 5, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.95 | 1.04% | 1,688,692 |
| Oct 2, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | 0.31% | 1,499,786 |
| Oct 1, 2026 | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | - | 2,502,739 |
| Sep 30, 2026 | 1.97 | 1.98 | 1.91 | 1.92 | 1.92 | -1.23% | 2,667,949 |
| Sep 29, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.57% | 1,595,473 |
| Sep 28, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 1.15% | 2,055,276 |
| Sep 25, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -0.62% | 3,918,408 |
| Sep 24, 2026 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -1.98% | 1,670,432 |
| Sep 23, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.96% | 2,271,100 |
| Sep 22, 2026 | 1.97 | 2.03 | 1.96 | 1.99 | 1.99 | 0.20% | 3,810,222 |
| Sep 21, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 2.59% | 4,901,103 |
| Sep 18, 2026 | 1.97 | 2.00 | 1.91 | 1.93 | 1.93 | -2.03% | 5,062,470 |
| Sep 17, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.35% | 5,057,453 |
| Sep 16, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 5.49% | 5,755,429 |
| Sep 15, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -2.07% | 7,399,819 |
| Sep 14, 2026 | 2.01 | 2.02 | 1.93 | 1.93 | 1.93 | -3.97% | 6,536,219 |
| Sep 11, 2026 | 2.10 | 2.11 | 2.01 | 2.01 | 2.01 | -3.36% | 6,804,157 |
| Sep 10, 2026 | 2.01 | 2.10 | 2.01 | 2.08 | 2.08 | 3.58% | 8,861,909 |
| Sep 9, 2026 | 2.13 | 2.13 | 1.99 | 2.01 | 2.01 | -7.96% | 26,592,149 |
| Sep 8, 2026 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | 0.64% | 1,817,523 |
| Sep 7, 2026 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.09% | 1,530,200 |
| Sep 4, 2026 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | -0.64% | 2,434,936 |