Webuild S.p.A. (FRA:IPJ1)
Germany flag Germany · Delayed Price · Currency is EUR
3.598
+0.016 (0.45%)
Last updated: Sep 30, 2025, 10:50 AM CET

Webuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.703.703.453.60-0.45%35
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%-
Sep 22, 20253.523.633.523.633.63-0.66%-
Sep 19, 20253.703.703.663.663.66-1.19%4,000
Sep 18, 20253.493.703.493.703.702.55%-
Sep 17, 20253.473.613.473.613.610.17%-
Sep 16, 20253.553.623.553.603.60-1.48%-
Sep 15, 20253.533.673.533.663.660.33%-
Sep 12, 20253.493.643.493.643.641.11%-
Sep 11, 20253.423.603.423.603.60-4.76%-
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%-
Sep 3, 20253.443.583.443.513.51-1.84%-
Sep 2, 20253.653.713.583.583.58-4.94%-
Sep 1, 20253.663.803.663.763.76-1.10%-
Aug 29, 20253.713.813.713.813.810.26%-
Aug 28, 20253.753.893.753.803.80-1.96%-
Aug 27, 20253.773.903.773.873.87-0.67%-
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%-
Aug 21, 20253.874.123.873.943.94-2.24%40
Aug 20, 20253.954.053.954.034.03-2.19%-
Aug 19, 20253.944.143.944.124.122.08%-
Aug 18, 20253.854.083.854.034.031.56%-
Aug 15, 20253.853.973.853.973.97-0.85%-
Aug 14, 20253.884.023.884.004.00-6.54%-
Aug 13, 20253.944.283.944.284.285.67%32
Aug 12, 20253.924.063.924.054.050.60%-
Aug 11, 20253.994.203.994.034.03-2.33%60
Aug 8, 20253.964.133.964.134.130.15%-
Aug 7, 20253.884.183.884.124.122.85%-
Aug 6, 20253.904.183.904.014.010.40%1,772
Aug 5, 20253.803.993.803.993.991.37%-
Aug 4, 20253.653.943.653.943.944.24%-
Aug 1, 20253.753.903.753.783.78-4.11%-
Jul 31, 20253.763.953.763.943.941.92%1
Jul 30, 20253.783.903.783.863.86-0.16%-
Jul 29, 20253.593.873.593.873.873.92%-
Jul 28, 20253.553.723.553.723.720.59%25
Jul 25, 20253.733.763.703.703.70-3.04%-
Jul 24, 20253.703.853.703.823.820.10%-
Jul 23, 20253.663.813.663.813.810.58%-