Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 3.156
-0.146 (-4.42%)
At close: Dec 1, 2025
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.21 | 3.25 | 3.16 | 3.16 | 3.16 | -4.42% | 32 |
| Nov 28, 2025 | 3.23 | 3.33 | 3.23 | 3.30 | 3.30 | -1.55% | - |
| Nov 27, 2025 | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | -0.77% | - |
| Nov 26, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 1.87% | - |
| Nov 25, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 1.97% | 4 |
| Nov 24, 2025 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | 4.09% | - |
| Nov 21, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | -2.07% | - |
| Nov 20, 2025 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 1.59% | - |
| Nov 19, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 0.71% | - |
| Nov 18, 2025 | 3.13 | 3.29 | 3.12 | 3.12 | 3.12 | -4.59% | 302 |
| Nov 17, 2025 | 3.13 | 3.38 | 3.13 | 3.27 | 3.27 | 2.77% | 190 |
| Nov 14, 2025 | 3.13 | 3.21 | 3.13 | 3.18 | 3.18 | -2.51% | - |
| Nov 13, 2025 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 2.06% | 11 |
| Nov 12, 2025 | 3.13 | 3.24 | 3.13 | 3.20 | 3.20 | -0.68% | - |
| Nov 11, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | -0.62% | - |
| Nov 10, 2025 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 1.50% | - |
| Nov 7, 2025 | 3.08 | 3.30 | 3.08 | 3.19 | 3.19 | -1.05% | 6,000 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.21 | 3.23 | 3.23 | -2.42% | 31 |
| Nov 5, 2025 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | -0.60% | - |
| Nov 4, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | -2.69% | - |
| Nov 3, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 0.18% | - |
| Oct 31, 2025 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 2.34% | - |
| Oct 30, 2025 | 3.31 | 3.44 | 3.24 | 3.33 | 3.33 | -2.91% | 1,540 |
| Oct 29, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | -0.17% | - |
| Oct 28, 2025 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -1.71% | 3,490 |
| Oct 27, 2025 | 3.40 | 3.59 | 3.40 | 3.50 | 3.50 | 4.17% | 2 |
| Oct 24, 2025 | 3.27 | 3.50 | 3.27 | 3.36 | 3.36 | 0.60% | 360 |
| Oct 23, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | - | - |
| Oct 22, 2025 | 3.18 | 3.43 | 3.18 | 3.34 | 3.34 | 1.15% | 42 |
| Oct 21, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | -2.08% | - |
| Oct 20, 2025 | 3.22 | 3.37 | 3.22 | 3.37 | 3.37 | 1.08% | - |
| Oct 17, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | -1.18% | - |
| Oct 16, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -2.20% | - |
| Oct 15, 2025 | 3.32 | 3.61 | 3.32 | 3.45 | 3.45 | 2.13% | 15 |
| Oct 14, 2025 | 3.31 | 3.51 | 3.31 | 3.38 | 3.38 | -0.53% | 730 |
| Oct 13, 2025 | 3.26 | 3.44 | 3.26 | 3.40 | 3.40 | -2.91% | - |
| Oct 10, 2025 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | -2.23% | 5 |
| Oct 9, 2025 | 3.32 | 3.60 | 3.32 | 3.58 | 3.58 | 0.85% | 708 |
| Oct 8, 2025 | 3.29 | 3.56 | 3.29 | 3.55 | 3.55 | 0.68% | 745 |
| Oct 7, 2025 | 3.31 | 3.56 | 3.31 | 3.53 | 3.53 | 3.28% | 33 |
| Oct 6, 2025 | 3.31 | 3.55 | 3.31 | 3.41 | 3.41 | 0.41% | 4,501 |
| Oct 3, 2025 | 3.30 | 3.54 | 3.30 | 3.40 | 3.40 | 0.18% | 1,505 |
| Oct 2, 2025 | 3.33 | 3.56 | 3.33 | 3.39 | 3.39 | -1.28% | 10 |
| Oct 1, 2025 | 3.36 | 3.54 | 3.36 | 3.44 | 3.44 | -0.12% | 5 |
| Sep 30, 2025 | 3.70 | 3.70 | 3.44 | 3.44 | 3.44 | -3.91% | 1,735 |
| Sep 29, 2025 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | 2.87% | 115 |
| Sep 26, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 2.29% | - |
| Sep 25, 2025 | 3.34 | 3.45 | 3.34 | 3.40 | 3.40 | -5.39% | - |
| Sep 24, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.77% | 2 |
| Sep 23, 2025 | 3.52 | 3.64 | 3.52 | 3.63 | 3.63 | -0.17% | - |