Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 3.268
-0.032 (-0.97%)
Last updated: Feb 20, 2026, 3:52 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.49 | 3.49 | 3.16 | 3.27 | 3.27 | -0.97% | 255 |
| Feb 19, 2026 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | - | 30 |
| Feb 18, 2026 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | -1.79% | 10 |
| Feb 17, 2026 | 3.38 | 3.45 | 3.36 | 3.36 | 3.36 | -0.59% | 386 |
| Feb 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.06% | - |
| Feb 13, 2026 | 3.36 | 3.61 | 3.36 | 3.38 | 3.38 | -3.37% | 1,345 |
| Feb 12, 2026 | 3.38 | 3.54 | 3.38 | 3.50 | 3.50 | 0.23% | - |
| Feb 11, 2026 | 3.38 | 3.60 | 3.38 | 3.49 | 3.49 | -4.59% | 28 |
| Feb 10, 2026 | 3.48 | 3.72 | 3.48 | 3.66 | 3.66 | 3.10% | 110 |
| Feb 9, 2026 | 3.79 | 3.79 | 3.44 | 3.55 | 3.55 | 0.45% | 414 |
| Feb 6, 2026 | 3.42 | 3.67 | 3.42 | 3.53 | 3.53 | 1.73% | 1,129 |
| Feb 5, 2026 | 3.39 | 3.64 | 3.39 | 3.47 | 3.47 | 0.06% | 132 |
| Feb 4, 2026 | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | 1.11% | - |
| Feb 3, 2026 | 3.40 | 3.47 | 3.40 | 3.43 | 3.43 | -8.48% | - |
| Feb 2, 2026 | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | 11.67% | 10 |
| Jan 30, 2026 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | -2.15% | - |
| Jan 29, 2026 | 3.36 | 3.61 | 3.36 | 3.43 | 3.43 | -0.58% | 6 |
| Jan 28, 2026 | 3.36 | 3.57 | 3.36 | 3.45 | 3.45 | -0.63% | 980 |
| Jan 27, 2026 | 3.36 | 3.62 | 3.36 | 3.48 | 3.48 | 2.36% | 485 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.36 | 3.40 | 3.40 | -5.40% | 106 |
| Jan 23, 2026 | 3.36 | 3.61 | 3.36 | 3.59 | 3.59 | 1.99% | 410 |
| Jan 22, 2026 | 3.32 | 3.59 | 3.32 | 3.52 | 3.52 | 4.58% | 10,080 |
| Jan 21, 2026 | 3.51 | 3.51 | 3.36 | 3.37 | 3.37 | 0.48% | 28 |
| Jan 20, 2026 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -4.34% | 3,280 |
| Jan 19, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | -0.51% | - |
| Jan 16, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 1.21% | - |
| Jan 15, 2026 | 3.45 | 3.62 | 3.45 | 3.48 | 3.48 | -0.97% | 144 |
| Jan 14, 2026 | 3.45 | 3.64 | 3.45 | 3.51 | 3.51 | 0.86% | 1,250 |
| Jan 13, 2026 | 3.40 | 3.63 | 3.40 | 3.48 | 3.48 | 0.69% | 250 |
| Jan 12, 2026 | 3.35 | 3.59 | 3.35 | 3.46 | 3.46 | -1.20% | 12 |
| Jan 9, 2026 | 3.40 | 3.58 | 3.40 | 3.50 | 3.50 | 0.81% | 172 |
| Jan 8, 2026 | 3.44 | 3.54 | 3.44 | 3.47 | 3.47 | -1.31% | - |
| Jan 7, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 1.32% | - |
| Jan 6, 2026 | 3.36 | 3.52 | 3.36 | 3.47 | 3.47 | 3.15% | 89 |
| Jan 5, 2026 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.18% | - |
| Jan 2, 2026 | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | -1.00% | 8 |
| Dec 30, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | -0.76% | 4 |
| Dec 29, 2025 | 3.45 | 3.45 | 3.33 | 3.42 | 3.42 | -0.87% | 5,005 |
| Dec 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 22, 2025 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 2.56% | - |
| Dec 19, 2025 | 3.33 | 3.50 | 3.33 | 3.36 | 3.36 | -4.27% | 133 |
| Dec 18, 2025 | 3.33 | 3.51 | 3.33 | 3.51 | 3.51 | 2.03% | 1 |
| Dec 17, 2025 | 3.42 | 3.44 | 3.33 | 3.44 | 3.44 | 0.70% | 252 |
| Dec 16, 2025 | 3.33 | 3.50 | 3.33 | 3.42 | 3.42 | -0.29% | 60 |
| Dec 15, 2025 | 3.37 | 3.51 | 3.35 | 3.43 | 3.43 | 0.88% | 160 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 1.74% | - |
| Dec 11, 2025 | 3.33 | 3.49 | 3.33 | 3.34 | 3.34 | 0.30% | 225 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.54% | - |
| Dec 9, 2025 | 3.30 | 3.39 | 3.30 | 3.35 | 3.35 | 0.12% | - |
| Dec 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.45% | - |