Webuild S.p.A. (BIT:WBDR)
Italy · Delayed Price · Currency is EUR 8.64
-0.16 (-1.82%)
Last updated: Sep 4, 2026, 4:42 PM CET
BIT:WBDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 8.96 | 9.10 | 8.72 | 8.98 | 8.98 | 1.81% | 7,006 |
| Aug 6, 2026 | 8.82 | 8.92 | 8.82 | 8.82 | 8.82 | -1.56% | 100 |
| Aug 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% | 25 |
| Aug 4, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -1.77% | 5,330 |
| Aug 3, 2026 | 8.86 | 9.06 | 8.86 | 9.06 | 9.06 | 2.72% | 1,147 |
| Jul 31, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.65% | 8 |
| Jul 30, 2026 | 9.08 | 9.08 | 9.06 | 9.06 | 9.06 | 0.44% | 75 |
| Jul 29, 2026 | 8.86 | 9.02 | 8.80 | 9.02 | 9.02 | 1.81% | 1,448 |
| Jul 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.99% | 60 |
| Jul 27, 2026 | 9.46 | 9.46 | 8.70 | 9.04 | 9.04 | - | 10,525 |
| Jul 24, 2026 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | -0.66% | 98 |
| Jul 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | 11 |
| Jul 22, 2026 | 9.20 | 9.58 | 9.12 | 9.12 | 9.12 | 1.33% | 1,305 |
| Jul 21, 2026 | 9.16 | 9.60 | 9.00 | 9.00 | 9.00 | -1.96% | 3,580 |
| Jul 20, 2026 | 8.98 | 9.18 | 8.98 | 9.18 | 9.18 | 2.00% | 1,117 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.35% | 200 |
| Jul 15, 2026 | 8.88 | 8.98 | 8.88 | 8.88 | 8.88 | - | 348 |
| Jul 14, 2026 | 9.04 | 9.04 | 8.64 | 8.88 | 8.88 | -1.99% | 3,515 |
| Jul 13, 2026 | 9.28 | 9.28 | 9.06 | 9.06 | 9.06 | - | 415 |
| Jul 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.52% | 25 |
| Jul 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 8, 2026 | 9.34 | 9.36 | 9.20 | 9.20 | 9.20 | -1.71% | 456 |
| Jul 7, 2026 | 8.88 | 9.36 | 8.86 | 9.36 | 9.36 | 5.41% | 4,500 |
| Jul 6, 2026 | 8.98 | 8.98 | 8.86 | 8.88 | 8.88 | -1.33% | 958 |
| Jul 3, 2026 | 8.84 | 9.04 | 8.84 | 9.00 | 9.00 | -1.75% | 1,747 |
| Jul 2, 2026 | 9.20 | 9.20 | 8.98 | 9.16 | 9.16 | 2.00% | 366 |
| Jul 1, 2026 | 8.80 | 8.98 | 8.64 | 8.98 | 8.98 | -0.66% | 5,902 |
| Jun 30, 2026 | 9.12 | 9.12 | 8.90 | 9.04 | 9.04 | -0.66% | 3,039 |