Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 2.230
-0.034 (-1.50%)
At close: Mar 27, 2026
FRA:IPJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.25 | 2.33 | 2.23 | 2.23 | 2.23 | -1.50% | 360 |
| Mar 26, 2026 | 2.23 | 2.36 | 2.23 | 2.26 | 2.26 | -1.31% | 80 |
| Mar 25, 2026 | 2.20 | 2.31 | 2.20 | 2.29 | 2.29 | 1.87% | - |
| Mar 24, 2026 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | -0.88% | - |
| Mar 23, 2026 | 2.12 | 2.34 | 2.12 | 2.27 | 2.27 | 2.34% | 1,606 |
| Mar 20, 2026 | 2.20 | 2.40 | 2.20 | 2.22 | 2.22 | -3.48% | 940 |
| Mar 19, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -6.50% | - |
| Mar 18, 2026 | 2.28 | 2.51 | 2.28 | 2.46 | 2.46 | 0.82% | 11,050 |
| Mar 17, 2026 | 2.30 | 2.48 | 2.30 | 2.44 | 2.44 | 1.24% | 1,600 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.34 | 2.41 | 2.41 | -3.60% | 1,445 |
| Mar 13, 2026 | 2.58 | 2.64 | 2.50 | 2.50 | 2.50 | -10.14% | 2,400 |
| Mar 12, 2026 | 2.83 | 2.96 | 2.63 | 2.78 | 2.78 | -5.82% | 2,700 |
| Mar 11, 2026 | 2.87 | 3.10 | 2.87 | 2.95 | 2.95 | -4.28% | 222 |
| Mar 10, 2026 | 2.83 | 3.09 | 2.83 | 3.09 | 3.09 | 6.78% | 34 |
| Mar 9, 2026 | 2.92 | 2.97 | 2.89 | 2.89 | 2.89 | -2.96% | 200 |
| Mar 6, 2026 | 2.94 | 3.06 | 2.94 | 2.98 | 2.98 | -3.00% | - |
| Mar 5, 2026 | 3.04 | 3.11 | 3.04 | 3.07 | 3.07 | -2.10% | 97 |
| Mar 4, 2026 | 3.15 | 3.16 | 2.97 | 3.14 | 3.14 | 2.75% | 976 |
| Mar 3, 2026 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -7.68% | 600 |
| Mar 2, 2026 | 3.14 | 3.31 | 3.14 | 3.31 | 3.31 | 2.04% | 125 |
| Feb 27, 2026 | 3.15 | 3.27 | 3.15 | 3.24 | 3.24 | -0.74% | 1,800 |
| Feb 26, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 3.26 | 0.43% | 400 |
| Feb 25, 2026 | 3.11 | 3.37 | 3.11 | 3.25 | 3.25 | -2.69% | 1 |
| Feb 24, 2026 | 3.14 | 3.36 | 3.14 | 3.34 | 3.34 | 2.02% | 7 |
| Feb 23, 2026 | 3.45 | 3.45 | 3.27 | 3.27 | 3.27 | 0.18% | 890 |
| 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% | - |