Webuild S.p.A. (BIT:WBDR)
Italy · Delayed Price · Currency is EUR 9.20
-0.30 (-3.16%)
Last updated: Jun 4, 2026, 11:06 AM CET
BIT:WBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | - | -3.16% | - |
| Jun 3, 2026 | 9.08 | 9.56 | 9.08 | 9.50 | 9.50 | 4.63% | 7,875 |
| Jun 2, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | 1.79% | 450 |
| Jun 1, 2026 | 8.86 | 9.28 | 8.86 | 8.92 | 8.92 | -3.46% | 2,467 |
| May 29, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | 100 |
| May 28, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% | 150 |
| May 27, 2026 | 9.32 | 9.48 | 9.20 | 9.22 | 9.22 | - | 3,456 |
| May 26, 2026 | 8.74 | 9.26 | 8.74 | 9.22 | 9.22 | 3.13% | 2,079 |
| May 25, 2026 | 8.90 | 9.12 | 8.90 | 8.94 | 8.94 | 0.45% | 690 |
| May 22, 2026 | 8.90 | 9.14 | 8.74 | 8.90 | 8.90 | -1.11% | 3,559 |
| May 21, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -0.66% | 2,943 |
| May 20, 2026 | 8.62 | 9.36 | 8.62 | 9.06 | 9.06 | 3.66% | 6,276 |
| May 19, 2026 | 8.34 | 8.74 | 8.20 | 8.74 | 8.74 | 4.30% | 469 |
| May 18, 2026 | 8.00 | 8.38 | 7.94 | 8.38 | 8.38 | 0.48% | 7,447 |
| May 15, 2026 | 8.60 | 8.68 | 8.60 | 8.60 | 8.34 | -1.83% | 241 |
| May 14, 2026 | 8.74 | 8.76 | 8.72 | 8.76 | 8.50 | -0.23% | 1,320 |
| May 13, 2026 | 8.70 | 8.90 | 8.70 | 8.78 | 8.51 | 0.69% | 1,156 |
| May 12, 2026 | 8.74 | 8.92 | 8.72 | 8.72 | 8.46 | -1.58% | 557 |
| May 11, 2026 | 8.86 | 8.92 | 8.86 | 8.86 | 8.59 | 1.14% | 1,056 |
| May 8, 2026 | 8.72 | 8.92 | 8.72 | 8.76 | 8.50 | 0.69% | 789 |
| May 7, 2026 | 8.74 | 8.90 | 8.66 | 8.70 | 8.44 | 0.23% | 979 |
| May 6, 2026 | 8.72 | 8.96 | 8.68 | 8.68 | 8.42 | -2.47% | 3,752 |
| May 5, 2026 | 8.66 | 8.90 | 8.60 | 8.90 | 8.63 | 1.14% | 3,069 |
| May 4, 2026 | 8.96 | 8.96 | 8.64 | 8.80 | 8.53 | - | 1,049 |
| Apr 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.53 | -0.23% | 10 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.82 | 8.82 | 8.55 | -1.34% | 500 |
| Apr 28, 2026 | 8.84 | 8.96 | 8.76 | 8.94 | 8.67 | 0.90% | 1,309 |
| Apr 27, 2026 | 8.92 | 8.92 | 8.82 | 8.86 | 8.59 | -0.89% | 418 |
| Apr 24, 2026 | 8.98 | 9.28 | 8.92 | 8.94 | 8.67 | -0.67% | 3,462 |
| Apr 23, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.73 | -2.17% | 709 |
| Apr 22, 2026 | 8.86 | 9.20 | 8.82 | 9.20 | 8.92 | 2.22% | 1,655 |
| Apr 21, 2026 | 9.08 | 9.38 | 8.84 | 9.00 | 8.73 | 1.58% | 7,752 |
| Apr 20, 2026 | 9.10 | 9.10 | 8.82 | 8.86 | 8.59 | -1.77% | 2,201 |
| Apr 17, 2026 | 9.06 | 9.10 | 8.86 | 9.02 | 8.75 | 0.22% | 1,293 |
| Apr 16, 2026 | 9.06 | 9.06 | 8.84 | 9.00 | 8.73 | -0.66% | 1,059 |
| Apr 15, 2026 | 9.08 | 9.08 | 8.84 | 9.06 | 8.79 | -0.22% | 1,112 |
| Apr 14, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.81 | 0.44% | 45 |
| Apr 13, 2026 | 9.04 | 9.06 | 9.04 | 9.04 | 8.77 | -0.66% | 308 |
| Apr 10, 2026 | 9.08 | 9.10 | 9.00 | 9.10 | 8.82 | 1.11% | 444 |
| Apr 9, 2026 | 8.90 | 9.02 | 8.90 | 9.00 | 8.73 | 1.12% | 1,870 |
| Apr 8, 2026 | 8.90 | 9.08 | 8.90 | 8.90 | 8.63 | 2.06% | 2,838 |
| Apr 7, 2026 | 8.70 | 8.94 | 8.54 | 8.72 | 8.46 | 0.46% | 7,923 |
| Apr 2, 2026 | 8.60 | 8.70 | 8.26 | 8.68 | 8.42 | -2.47% | 7,315 |
| Apr 1, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.63 | -0.67% | 374 |
| Mar 31, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.69 | 0.22% | 14 |
| Mar 30, 2026 | 8.94 | 8.96 | 8.82 | 8.94 | 8.67 | 2.05% | 1,043 |
| Mar 27, 2026 | 9.10 | 9.10 | 8.64 | 8.76 | 8.50 | 0.69% | 1,215 |
| Mar 26, 2026 | 8.82 | 8.96 | 8.70 | 8.70 | 8.44 | -3.12% | 1,439 |
| Mar 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.71 | 2.28% | 278 |
| Mar 24, 2026 | 8.66 | 8.78 | 8.58 | 8.78 | 8.51 | 0.69% | 600 |