Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 3.558
+0.012 (0.34%)
Last updated: Sep 8, 2025, 9:59 AM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.80 | 3.80 | 3.44 | 3.53 | - | -0.17% | 701 |
| Sep 8, 2025 | 3.40 | 3.70 | 3.40 | 3.54 | - | -0.28% | 2 |
| Sep 5, 2025 | 3.37 | 3.64 | 3.37 | 3.55 | - | 2.60% | 30 |
| Sep 4, 2025 | 3.39 | 3.49 | 3.39 | 3.46 | - | -1.59% | - |
| Sep 3, 2025 | 3.44 | 3.58 | 3.44 | 3.51 | - | -1.84% | - |
| Sep 2, 2025 | 3.65 | 3.71 | 3.58 | 3.58 | - | -4.94% | 1,100 |
| Sep 1, 2025 | 3.66 | 3.80 | 3.66 | 3.76 | - | -1.10% | 1,100 |
| Aug 29, 2025 | 3.71 | 3.81 | 3.71 | 3.81 | - | 0.26% | 1,100 |
| Aug 28, 2025 | 3.75 | 3.89 | 3.75 | 3.80 | - | -1.96% | 1,100 |
| Aug 27, 2025 | 3.77 | 3.90 | 3.77 | 3.87 | - | -0.67% | 1,100 |
| Aug 26, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | - | -1.17% | 1,100 |
| Aug 25, 2025 | 3.85 | 4.09 | 3.85 | 3.94 | - | -0.15% | 210 |
| Aug 22, 2025 | 3.81 | 3.95 | 3.81 | 3.95 | - | 0.36% | 40 |
| Aug 21, 2025 | 3.87 | 4.12 | 3.87 | 3.94 | - | -2.24% | 40 |
| Aug 20, 2025 | 3.95 | 4.05 | 3.95 | 4.03 | - | -2.19% | 32 |
| Aug 19, 2025 | 3.94 | 4.14 | 3.94 | 4.12 | - | 2.08% | 32 |
| Aug 18, 2025 | 3.85 | 4.08 | 3.85 | 4.03 | - | 1.56% | 32 |
| Aug 15, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | - | -0.85% | 32 |
| Aug 14, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | - | -6.54% | 32 |
| Aug 13, 2025 | 3.94 | 4.28 | 3.94 | 4.28 | - | 5.67% | 32 |
| Aug 12, 2025 | 3.92 | 4.06 | 3.92 | 4.05 | - | 0.60% | 60 |
| Aug 11, 2025 | 3.99 | 4.20 | 3.99 | 4.03 | - | -2.33% | 60 |
| Aug 8, 2025 | 3.96 | 4.13 | 3.96 | 4.13 | - | 0.15% | 1,772 |
| Aug 7, 2025 | 3.88 | 4.18 | 3.88 | 4.12 | - | 2.85% | 1,772 |
| Aug 6, 2025 | 3.90 | 4.18 | 3.90 | 4.01 | - | 0.40% | 1,772 |
| Aug 5, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | - | 1.37% | 1 |
| Aug 4, 2025 | 3.65 | 3.94 | 3.65 | 3.94 | - | 4.24% | - |
| 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 |