Webuild S.p.A. (BIT:WBDR)
Italy · Delayed Price · Currency is EUR 8.64
0.00 (0.00%)
At close: Oct 16, 2026
BIT:WBDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 124 |
| Oct 15, 2026 | 8.68 | 8.68 | 8.44 | 8.64 | 8.64 | 2.86% | 1,049 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 384 |
| Oct 13, 2026 | 8.54 | 8.60 | 8.42 | 8.42 | 8.42 | -0.47% | 850 |
| Oct 12, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% | 30 |
| Oct 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.62% | 22 |
| Oct 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | 30 |
| Oct 7, 2026 | 8.88 | 8.88 | 8.50 | 8.60 | 8.60 | -1.15% | 1,424 |
| Oct 6, 2026 | 8.60 | 9.00 | 8.60 | 8.70 | 8.70 | - | 1,999 |
| Oct 5, 2026 | 8.70 | 8.78 | 8.70 | 8.70 | 8.70 | -1.14% | 339 |
| Oct 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 1, 2026 | 8.66 | 8.80 | 8.52 | 8.80 | 8.80 | -0.23% | 703 |
| Sep 30, 2026 | 8.54 | 8.82 | 8.54 | 8.82 | 8.82 | 0.46% | 109 |
| Sep 29, 2026 | 8.58 | 8.78 | 8.52 | 8.78 | 8.78 | 2.09% | 682 |
| Sep 28, 2026 | 8.72 | 9.00 | 8.60 | 8.60 | 8.60 | 1.65% | 3,387 |
| Sep 25, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | 1.44% | 81 |
| Sep 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | 119 |
| Sep 23, 2026 | 8.36 | 8.38 | 8.34 | 8.36 | 8.36 | -0.24% | 674 |
| Sep 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Sep 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Sep 18, 2026 | 8.36 | 8.46 | 8.36 | 8.38 | 8.38 | -3.01% | 2,095 |
| Sep 17, 2026 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | -0.46% | 83 |
| Sep 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Sep 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Sep 14, 2026 | 8.40 | 8.68 | 8.34 | 8.68 | 8.68 | -0.46% | 733 |
| Sep 11, 2026 | 8.66 | 8.72 | 8.32 | 8.72 | 8.72 | 0.46% | 280 |
| Sep 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Sep 9, 2026 | 8.62 | 8.68 | 8.52 | 8.68 | 8.68 | 0.46% | 1,133 |
| Sep 8, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Sep 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.82% | 200 |
| Sep 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 50 |
| Sep 3, 2026 | 9.12 | 9.12 | 8.68 | 8.80 | 8.80 | -3.51% | 7,201 |
| Sep 2, 2026 | 9.26 | 9.60 | 9.12 | 9.12 | 9.12 | -2.15% | 3,752 |
| Sep 1, 2026 | 9.36 | 9.36 | 9.06 | 9.32 | 9.32 | 1.30% | 504 |
| Aug 31, 2026 | 8.70 | 9.40 | 8.70 | 9.20 | 9.20 | 5.75% | 5,544 |
| Aug 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 17 |
| Aug 27, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | - | 350 |
| Aug 26, 2026 | 8.62 | 8.80 | 8.62 | 8.70 | 8.70 | -2.03% | 166 |
| Aug 25, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | 1,000 |
| Aug 24, 2026 | 8.76 | 8.96 | 8.76 | 8.96 | 8.96 | 2.05% | 931 |
| Aug 21, 2026 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | 0.46% | 400 |
| Aug 20, 2026 | 8.52 | 8.74 | 8.52 | 8.74 | 8.74 | 1.63% | 74 |
| Aug 19, 2026 | 8.60 | 8.68 | 8.60 | 8.60 | 8.60 | 0.94% | 587 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | -1.39% | 25 |
| Aug 17, 2026 | 8.66 | 8.80 | 8.60 | 8.64 | 8.64 | -0.92% | 1,193 |
| Aug 14, 2026 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -0.23% | 827 |
| Aug 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | 19 |
| Aug 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 22 |
| Aug 11, 2026 | 8.72 | 8.84 | 8.60 | 8.84 | 8.84 | 0.45% | 2,764 |
| Aug 10, 2026 | 8.86 | 8.90 | 8.68 | 8.80 | 8.80 | -2.00% | 5,308 |