Webuild S.p.A. (BIT:WBDR)
Italy · Delayed Price · Currency is EUR 11.70
-0.35 (-2.90%)
At close: Oct 31, 2025
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.00 | 12.00 | 11.65 | 11.70 | 11.70 | -2.90% | 4,538 |
| Oct 30, 2025 | 11.80 | 12.10 | 11.70 | 12.05 | 12.05 | - | 3,596 |
| Oct 29, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 1.26% | 90 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,650 |
| Oct 27, 2025 | 12.15 | 12.40 | 11.85 | 12.00 | 12.00 | -0.83% | 7,058 |
| Oct 24, 2025 | 11.90 | 12.15 | 11.70 | 12.10 | 12.10 | 1.26% | 3,817 |
| Oct 23, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 2.14% | 102 |
| Oct 22, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -4.10% | 3,304 |
| Oct 21, 2025 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 168 |
| Oct 20, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | - | 1,738 |
| Oct 17, 2025 | 12.20 | 12.20 | 11.75 | 11.80 | 11.80 | -3.28% | 1,615 |
| Oct 16, 2025 | 12.20 | 12.20 | 11.75 | 12.20 | 12.20 | 2.09% | 599 |
| Oct 15, 2025 | 12.05 | 12.20 | 11.80 | 11.95 | 11.95 | -2.05% | 1,061 |
| Oct 14, 2025 | 12.00 | 12.60 | 11.70 | 12.20 | 12.20 | 1.67% | 3,337 |
| Oct 13, 2025 | 11.75 | 12.60 | 11.75 | 12.00 | 12.00 | 3.45% | 11,319 |
| Oct 10, 2025 | 11.50 | 11.85 | 11.25 | 11.60 | 11.60 | 0.87% | 4,506 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 402 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% | 113 |
| Oct 7, 2025 | 11.50 | 11.85 | 11.50 | 11.75 | 11.75 | 2.17% | 759 |
| Oct 6, 2025 | 11.55 | 11.60 | 11.25 | 11.50 | 11.50 | - | 2,839 |
| Oct 3, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 3,531 |
| Oct 2, 2025 | 11.45 | 11.60 | 11.15 | 11.30 | 11.30 | -1.31% | 2,867 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | 0.44% | 231 |
| Sep 30, 2025 | 11.35 | 11.60 | 11.25 | 11.40 | 11.40 | -1.30% | 1,031 |
| Sep 29, 2025 | 11.60 | 11.65 | 11.30 | 11.55 | 11.55 | 0.43% | 1,519 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 1.32% | 801 |
| Sep 25, 2025 | 11.50 | 11.65 | 11.25 | 11.35 | 11.35 | -3.40% | 2,762 |
| Sep 24, 2025 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 970 |
| Sep 23, 2025 | 11.90 | 12.15 | 11.75 | 11.80 | 11.80 | -0.84% | 1,702 |
| Sep 22, 2025 | 12.20 | 12.20 | 11.75 | 11.90 | 11.90 | 0.85% | 1,011 |
| Sep 19, 2025 | 11.95 | 12.10 | 11.75 | 11.80 | 11.80 | -1.26% | 3,122 |
| Sep 18, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.42% | 950 |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 500 |
| Sep 15, 2025 | 11.70 | 12.40 | 11.70 | 12.00 | 12.00 | - | 2,878 |
| Sep 12, 2025 | 11.90 | 12.20 | 11.85 | 12.00 | 12.00 | -0.83% | 1,735 |
| Sep 11, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | -1.22% | 400 |
| Sep 10, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.24% | 728 |
| Sep 9, 2025 | 12.50 | 12.50 | 11.90 | 12.10 | 12.10 | -2.02% | 8,804 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.35 | 12.35 | 12.35 | -2.37% | 740 |
| Sep 5, 2025 | 12.55 | 12.80 | 12.35 | 12.65 | 12.65 | 0.40% | 3,071 |
| Sep 4, 2025 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | -0.40% | 32 |
| Sep 3, 2025 | 12.55 | 12.75 | 12.45 | 12.65 | 12.65 | 0.40% | 2,887 |
| Sep 2, 2025 | 12.65 | 12.90 | 12.30 | 12.60 | 12.60 | -2.70% | 7,534 |
| Sep 1, 2025 | 12.85 | 13.10 | 12.80 | 12.95 | 12.95 | 0.78% | 1,440 |
| Aug 29, 2025 | 12.80 | 13.15 | 12.80 | 12.85 | 12.85 | -1.15% | 655 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 1,580 |
| Aug 26, 2025 | 13.15 | 13.15 | 13.00 | 13.05 | 13.05 | -0.76% | 1,946 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | 1.54% | 6,659 |