Webuild S.p.A. (FRA:IPJ1)
Germany flag Germany · Delayed Price · Currency is EUR
3.372
+0.036 (1.08%)
Last updated: Oct 20, 2025, 3:29 PM CET

Webuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.183.433.183.343.341.15%42
Oct 21, 20253.283.353.283.303.30-2.08%15
Oct 20, 20253.223.373.223.373.371.08%15
Oct 17, 20253.293.343.293.343.34-1.18%15
Oct 16, 20253.303.383.303.383.38-2.20%15
Oct 15, 20253.323.613.323.453.452.13%15
Oct 14, 20253.313.513.313.383.38-0.53%730
Oct 13, 20253.263.443.263.403.40-2.91%5
Oct 10, 20253.313.503.313.503.50-2.23%5
Oct 9, 20253.323.603.323.583.580.85%708
Oct 8, 20253.293.563.293.553.550.68%745
Oct 7, 20253.313.563.313.533.533.28%33
Oct 6, 20253.313.553.313.413.410.41%4,501
Oct 3, 20253.303.543.303.403.400.18%1,505
Oct 2, 20253.333.563.333.393.39-1.28%10
Oct 1, 20253.363.543.363.443.44-0.12%5
Sep 30, 20253.703.703.443.443.44-3.91%1,735
Sep 29, 20253.363.583.363.583.582.87%115
Sep 26, 20253.303.483.303.483.482.29%-
Sep 25, 20253.343.453.343.403.40-5.39%-
Sep 24, 20253.503.603.503.603.60-0.77%2
Sep 23, 20253.523.643.523.633.63-0.17%4,000
Sep 22, 20253.523.633.523.633.63-0.66%4,000
Sep 19, 20253.703.703.663.663.66-1.19%4,000
Sep 18, 20253.493.703.493.703.702.55%1,085
Sep 17, 20253.473.613.473.613.610.17%1,085
Sep 16, 20253.553.623.553.603.60-1.48%1,085
Sep 15, 20253.533.673.533.663.660.33%1,085
Sep 12, 20253.493.643.493.643.641.11%1,085
Sep 11, 20253.423.603.423.603.60-4.76%1,085
Sep 10, 20253.413.783.413.783.787.20%1,085
Sep 9, 20253.803.803.443.533.53-0.17%701
Sep 8, 20253.403.703.403.543.54-0.28%2
Sep 5, 20253.373.643.373.553.552.60%30
Sep 4, 20253.393.493.393.463.46-1.59%1,100
Sep 3, 20253.443.583.443.513.51-1.84%1,100
Sep 2, 20253.653.713.583.583.58-4.94%1,100
Sep 1, 20253.663.803.663.763.76-1.10%1,100
Aug 29, 20253.713.813.713.813.810.26%1,100
Aug 28, 20253.753.893.753.803.80-1.96%1,100
Aug 27, 20253.773.903.773.873.87-0.67%1,100
Aug 26, 20253.813.903.813.903.90-1.17%1,100
Aug 25, 20253.854.093.853.943.94-0.15%210
Aug 22, 20253.813.953.813.953.950.36%40
Aug 21, 20253.874.123.873.943.94-2.24%40
Aug 20, 20253.954.053.954.034.03-2.19%32
Aug 19, 20253.944.143.944.124.122.08%32
Aug 18, 20253.854.083.854.034.031.56%32
Aug 15, 20253.853.973.853.973.97-0.85%32
Aug 14, 20253.884.023.884.004.00-6.54%32