Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 3.776
-0.162 (-4.11%)
At close: Aug 1, 2025, 10:00 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.75 | 3.90 | 3.75 | 3.78 | - | -4.11% | 1 |
| Jul 31, 2025 | 3.76 | 3.95 | 3.76 | 3.94 | - | 1.92% | 1 |
| Jul 30, 2025 | 3.78 | 3.90 | 3.78 | 3.86 | - | -0.16% | 25 |
| Jul 29, 2025 | 3.59 | 3.87 | 3.59 | 3.87 | - | 3.92% | 25 |
| Jul 28, 2025 | 3.55 | 3.72 | 3.55 | 3.72 | - | 0.59% | 25 |
| Jul 25, 2025 | 3.73 | 3.76 | 3.70 | 3.70 | - | -3.04% | 100 |
| Jul 24, 2025 | 3.70 | 3.85 | 3.70 | 3.82 | - | 0.10% | - |
| Jul 23, 2025 | 3.66 | 3.81 | 3.66 | 3.81 | - | 0.58% | 100 |
| Jul 22, 2025 | 3.71 | 3.81 | 3.71 | 3.79 | - | -1.20% | 100 |
| Jul 21, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | - | 1.21% | 100 |
| Jul 18, 2025 | 3.68 | 3.81 | 3.68 | 3.79 | - | 0.05% | 100 |
| Jul 17, 2025 | 3.63 | 3.79 | 3.63 | 3.79 | - | -0.11% | 100 |
| Jul 16, 2025 | 3.70 | 3.98 | 3.70 | 3.79 | - | -2.07% | 100 |
| Jul 15, 2025 | 3.67 | 3.87 | 3.67 | 3.87 | - | 3.31% | 1 |
| Jul 14, 2025 | 3.63 | 3.75 | 3.63 | 3.75 | - | 0.27% | 1 |
| Jul 11, 2025 | 3.66 | 3.76 | 3.66 | 3.74 | - | -1.73% | 1 |
| Jul 10, 2025 | 3.64 | 3.81 | 3.64 | 3.81 | - | 0.85% | 1 |
| Jul 9, 2025 | 3.59 | 3.77 | 3.59 | 3.77 | - | 2.83% | - |
| Jul 8, 2025 | 3.50 | 3.67 | 3.50 | 3.67 | - | 1.55% | 1 |
| Jul 7, 2025 | 3.46 | 3.61 | 3.46 | 3.61 | - | 2.38% | 1 |
| Jul 4, 2025 | 3.52 | 3.60 | 3.52 | 3.53 | - | -6.27% | 1 |
| Jul 3, 2025 | 3.46 | 3.77 | 3.46 | 3.77 | - | 1.73% | 1 |
| Jul 2, 2025 | 3.45 | 3.70 | 3.45 | 3.70 | - | 3.70% | 1 |
| Jul 1, 2025 | 3.78 | 3.78 | 3.42 | 3.57 | - | -0.50% | 10 |
| Jun 30, 2025 | 3.40 | 3.65 | 3.40 | 3.59 | - | 3.16% | 6,152 |
| Jun 27, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | - | 0.40% | 1,875 |
| Jun 26, 2025 | 3.28 | 3.46 | 3.28 | 3.46 | - | 1.35% | - |
| Jun 25, 2025 | 3.30 | 3.45 | 3.30 | 3.42 | - | 0.29% | 1,875 |
| Jun 24, 2025 | 3.19 | 3.41 | 3.19 | 3.41 | - | 3.84% | 1,875 |
| Jun 23, 2025 | 3.19 | 3.31 | 3.19 | 3.28 | - | -1.03% | - |
| Jun 20, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | - | -0.06% | 1,875 |
| Jun 19, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | - | -1.78% | 1,875 |
| Jun 18, 2025 | 3.26 | 3.38 | 3.26 | 3.38 | - | -0.06% | - |
| Jun 17, 2025 | 3.29 | 3.42 | 3.29 | 3.38 | - | -0.06% | 1,875 |
| Jun 16, 2025 | 3.32 | 3.44 | 3.29 | 3.38 | - | -2.08% | 400 |
| Jun 13, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | - | -1.43% | - |
| Jun 12, 2025 | 3.42 | 3.52 | 3.42 | 3.50 | - | -0.85% | - |
| Jun 11, 2025 | 3.40 | 3.54 | 3.40 | 3.53 | - | 0.06% | - |
| Jun 10, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | - | -0.06% | 500 |
| Jun 9, 2025 | 3.44 | 3.53 | 3.44 | 3.53 | - | -0.62% | - |
| Jun 6, 2025 | 3.49 | 3.69 | 3.49 | 3.56 | - | 1.83% | 500 |
| Jun 5, 2025 | 3.49 | 3.67 | 3.49 | 3.49 | - | 0.06% | 176 |
| Jun 4, 2025 | 3.49 | 3.52 | 3.49 | 3.49 | - | -0.17% | 100 |
| Jun 3, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | - | -0.74% | 100 |
| Jun 2, 2025 | 3.41 | 3.53 | 3.41 | 3.52 | - | -0.17% | - |
| May 30, 2025 | 3.37 | 3.66 | 3.37 | 3.53 | - | -5.31% | 100 |
| May 29, 2025 | 3.43 | 3.73 | 3.43 | 3.73 | - | 5.02% | 2,500 |
| May 28, 2025 | 3.47 | 3.77 | 3.47 | 3.55 | - | -0.73% | 50 |
| May 27, 2025 | 3.44 | 3.71 | 3.44 | 3.57 | - | 1.59% | 2,051 |
| May 26, 2025 | 3.66 | 3.66 | 3.31 | 3.52 | - | 3.11% | 110 |