Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 1.990
+0.045 (2.31%)
Last updated: Sep 17, 2026, 3:43 PM CET
FRA:IPJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -5.58% | - |
| Sep 17, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 2.31% | 5,000 |
| Sep 16, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 4.18% | - |
| Sep 15, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -2.51% | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -4.20% | 1,400 |
| Sep 11, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | - | - |
| Sep 10, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -2.77% | - |
| Sep 9, 2026 | 2.14 | 2.14 | 1.99 | 2.06 | 2.06 | -4.01% | 1,413 |
| Sep 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.09% | - |
| Sep 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 4, 2026 | 2.07 | 2.19 | 2.07 | 2.14 | 2.14 | 0.28% | 1,100 |
| Sep 3, 2026 | 2.02 | 2.18 | 2.02 | 2.13 | 2.13 | 1.72% | 100 |
| Sep 2, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | -1.87% | - |
| Sep 1, 2026 | 2.11 | 2.27 | 2.11 | 2.14 | 2.14 | -2.11% | 100 |
| Aug 31, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | -0.18% | - |
| Aug 28, 2026 | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | 0.18% | - |
| Aug 27, 2026 | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | -0.91% | - |
| Aug 26, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 2.23% | 840 |
| Aug 25, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 2.18% | - |
| Aug 24, 2026 | 2.11 | 2.18 | 2.11 | 2.11 | 2.11 | -3.03% | 100 |
| Aug 21, 2026 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | -0.55% | - |
| Aug 20, 2026 | 2.11 | 2.28 | 2.11 | 2.19 | 2.19 | 0.37% | 500 |
| Aug 19, 2026 | 2.09 | 2.27 | 2.09 | 2.18 | 2.18 | 0.55% | 2,796 |
| Aug 18, 2026 | 2.29 | 2.29 | 2.13 | 2.17 | 2.17 | -5.66% | 310 |
| Aug 17, 2026 | 2.16 | 2.30 | 2.16 | 2.30 | 2.30 | 3.05% | 511 |
| Aug 14, 2026 | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | -3.04% | - |
| Aug 13, 2026 | 2.19 | 2.30 | 2.19 | 2.30 | 2.30 | 1.77% | 900 |
| Aug 12, 2026 | 2.18 | 2.28 | 2.18 | 2.26 | 2.26 | -0.18% | 450 |
| Aug 11, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 0.35% | 305 |
| Aug 10, 2026 | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | -0.35% | - |
| Aug 7, 2026 | 2.22 | 2.28 | 2.22 | 2.26 | 2.26 | 0.44% | 300 |
| Aug 6, 2026 | 2.19 | 2.31 | 2.19 | 2.25 | 2.25 | -1.74% | 2,400 |
| Aug 5, 2026 | 2.20 | 2.29 | 2.20 | 2.29 | 2.29 | -1.12% | - |
| Aug 4, 2026 | 2.15 | 2.35 | 2.15 | 2.32 | 2.32 | 4.41% | 1,766 |
| Aug 3, 2026 | 2.13 | 2.29 | 2.13 | 2.22 | 2.22 | -0.98% | 2 |
| Jul 31, 2026 | 2.09 | 2.24 | 2.09 | 2.24 | 2.24 | 4.76% | - |
| Jul 30, 2026 | 2.16 | 2.21 | 2.14 | 2.14 | 2.14 | 1.32% | 46 |
| Jul 29, 2026 | 2.11 | 2.20 | 2.11 | 2.11 | 2.11 | 0.19% | 8 |
| Jul 28, 2026 | 2.11 | 2.25 | 2.11 | 2.11 | 2.11 | -2.41% | 155 |
| Jul 27, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 2.46% | 82 |
| Jul 24, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -1.86% | 1,000 |
| Jul 23, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | -0.19% | 100 |
| Jul 22, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 1.80% | - |
| Jul 21, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.28% | - |
| Jul 20, 2026 | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 17, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 16, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.85% | 46 |
| Jul 15, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.85% | - |
| Jul 14, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 50 |
| Jul 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.09% | - |