Webuild S.p.A. (BIT:WBDR)
Italy · Delayed Price · Currency is EUR 8.82
-0.26 (-2.86%)
Last updated: Mar 23, 2026, 3:07 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.52 | 8.90 | 8.52 | 8.72 | 8.72 | -3.96% | 791 |
| Mar 20, 2026 | 9.08 | 9.08 | 8.78 | 9.08 | 9.08 | -0.22% | 1,445 |
| Mar 19, 2026 | 8.88 | 9.10 | 8.88 | 9.10 | 9.10 | 2.02% | 1,196 |
| Mar 18, 2026 | 8.94 | 8.94 | 8.82 | 8.92 | 8.92 | 3.00% | 876 |
| Mar 17, 2026 | 8.48 | 8.68 | 8.48 | 8.66 | 8.66 | 1.41% | 150 |
| Mar 16, 2026 | 8.50 | 8.60 | 8.50 | 8.54 | 8.54 | -4.26% | 1,377 |
| Mar 13, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 0.68% | 24 |
| Mar 12, 2026 | 8.58 | 9.04 | 8.44 | 8.86 | 8.86 | 5.48% | 3,221 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% | 300 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.50 | 8.56 | 8.56 | -0.23% | 2,549 |
| Mar 9, 2026 | 8.56 | 8.80 | 8.40 | 8.58 | 8.58 | -4.24% | 5,802 |
| Mar 6, 2026 | 8.90 | 9.10 | 8.90 | 8.96 | 8.96 | 1.82% | 127 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -0.45% | 547 |
| Mar 4, 2026 | 8.70 | 8.98 | 8.70 | 8.84 | 8.84 | -3.07% | 2,399 |
| Mar 3, 2026 | 9.62 | 9.62 | 8.92 | 9.12 | 9.12 | -1.51% | 1,502 |
| Mar 2, 2026 | 9.16 | 9.26 | 8.82 | 9.26 | 9.26 | - | 472 |
| Feb 27, 2026 | 9.06 | 9.26 | 8.94 | 9.26 | 9.26 | 3.35% | 2,455 |
| Feb 26, 2026 | 9.30 | 9.42 | 8.86 | 8.96 | 8.96 | -1.75% | 7,185 |
| Feb 25, 2026 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 1.33% | 2,097 |
| Feb 24, 2026 | 9.24 | 9.24 | 8.96 | 9.00 | 9.00 | 1.58% | 1,988 |
| Feb 23, 2026 | 8.68 | 9.00 | 8.64 | 8.86 | 8.86 | -1.34% | 3,310 |
| Feb 20, 2026 | 8.92 | 9.02 | 8.82 | 8.98 | 8.98 | 0.90% | 3,133 |
| Feb 19, 2026 | 9.28 | 9.28 | 8.90 | 8.90 | 8.90 | -2.20% | 1,872 |
| Feb 18, 2026 | 9.80 | 9.80 | 9.00 | 9.10 | 9.10 | -5.60% | 11,032 |
| Feb 17, 2026 | 9.60 | 9.74 | 9.60 | 9.64 | 9.64 | 0.21% | 1,411 |
| Feb 16, 2026 | 9.64 | 9.86 | 9.62 | 9.62 | 9.62 | -0.41% | 3,792 |
| Feb 13, 2026 | 9.80 | 9.82 | 9.64 | 9.66 | 9.66 | -3.21% | 2,821 |
| Feb 12, 2026 | 9.78 | 9.98 | 9.64 | 9.98 | 9.98 | 2.67% | 1,511 |
| Feb 11, 2026 | 10.25 | 10.25 | 9.72 | 9.72 | 9.72 | -3.76% | 1,804 |
| Feb 10, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | - | 19 |
| Feb 9, 2026 | 10.00 | 10.30 | 9.84 | 10.10 | 10.10 | 1.00% | 724 |
| Feb 6, 2026 | 9.86 | 10.20 | 9.86 | 10.00 | 10.00 | -0.50% | 1,824 |
| Feb 5, 2026 | 9.90 | 10.05 | 9.84 | 10.05 | 10.05 | 0.70% | 6,121 |
| Feb 4, 2026 | 10.25 | 10.30 | 9.82 | 9.98 | 9.98 | -4.04% | 11,024 |
| Feb 3, 2026 | 10.85 | 10.85 | 10.30 | 10.40 | 10.40 | -2.80% | 8,405 |
| Feb 2, 2026 | 10.80 | 10.80 | 10.45 | 10.70 | 10.70 | - | 408 |
| Jan 30, 2026 | 10.80 | 10.80 | 10.30 | 10.70 | 10.70 | 1.90% | 3,953 |
| Jan 29, 2026 | 10.55 | 10.60 | 10.40 | 10.50 | 10.50 | -2.78% | 2,683 |
| Jan 28, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 273 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 10 |
| Jan 26, 2026 | 10.70 | 10.85 | 10.55 | 10.75 | 10.75 | 1.42% | 2,054 |
| Jan 23, 2026 | 10.95 | 10.95 | 10.60 | 10.60 | 10.60 | -1.40% | 1,050 |
| Jan 22, 2026 | 10.90 | 11.05 | 10.65 | 10.75 | 10.75 | -1.38% | 2,802 |
| Jan 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 400 |
| Jan 20, 2026 | 10.85 | 11.00 | 10.75 | 11.00 | 11.00 | 0.92% | 698 |
| Jan 19, 2026 | 11.15 | 11.15 | 10.85 | 10.90 | 10.90 | -0.46% | 700 |
| Jan 16, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -2.23% | 170 |
| Jan 15, 2026 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | -0.44% | 106 |
| Jan 14, 2026 | 10.95 | 11.30 | 10.95 | 11.25 | 11.25 | -0.44% | 1,263 |
| Jan 13, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 352 |