Webuild S.p.A. (BIT:WBDR)
Italy · Delayed Price · Currency is EUR 8.72
-0.02 (-0.23%)
At close: Aug 14, 2026
BIT:WBDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 153 |
| Jun 26, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.99% | 8 |
| Jun 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% | 1,238 |
| Jun 24, 2026 | 9.22 | 9.42 | 9.08 | 9.42 | 9.42 | 3.06% | 425 |
| Jun 23, 2026 | 9.28 | 9.30 | 9.14 | 9.14 | 9.14 | -3.18% | 1,163 |
| Jun 22, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jun 19, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jun 18, 2026 | 9.60 | 9.62 | 9.44 | 9.44 | 9.44 | -2.07% | 269 |
| Jun 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | - |
| Jun 16, 2026 | 9.58 | 9.64 | 9.40 | 9.64 | 9.64 | 0.42% | 1,220 |
| Jun 15, 2026 | 9.42 | 9.60 | 9.40 | 9.60 | 9.60 | 3.45% | 4,566 |
| Jun 12, 2026 | 9.16 | 9.38 | 9.16 | 9.28 | 9.28 | 1.98% | 748 |
| Jun 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | 350 |
| Jun 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.08% | 274 |
| Jun 9, 2026 | 9.42 | 9.70 | 9.10 | 9.26 | 9.26 | 0.43% | 6,142 |
| Jun 8, 2026 | 9.64 | 9.64 | 9.22 | 9.22 | 9.22 | -1.28% | 3,162 |