Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 3.500
+0.028 (0.81%)
At close: Jan 9, 2026
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.30 | 3.46 | 3.30 | 3.43 | 3.43 | -1.27% | 162 |
| Dec 4, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 5.27% | 1,515 |
| Dec 3, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | - | 5,902 |
| Dec 2, 2025 | 3.25 | 3.39 | 3.25 | 3.30 | 3.30 | 4.56% | 2 |
| 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 |