Webuild S.p.A. (FRA:IPJ1)
Germany · Delayed Price · Currency is EUR 1.880
-0.020 (-1.05%)
Last updated: Oct 23, 2026, 4:18 PM CEST
FRA:IPJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | -1.05% | 1,210 |
| Oct 22, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 1.01% | 1,000 |
| Oct 21, 2026 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 3.41% | 1,000 |
| Oct 20, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -1.30% | - |
| Oct 19, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | -1.13% | - |
| Oct 16, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 3.79% | - |
| Oct 15, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -3.28% | - |
| Oct 14, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | -0.80% | - |
| Oct 13, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | -0.21% | 11 |
| Oct 12, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 1.35% | - |
| Oct 9, 2026 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | 0.49% | 550 |
| Oct 8, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -2.85% | - |
| Oct 7, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | -0.26% | 250 |
| Oct 6, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.81% | 465 |
| Oct 5, 2026 | 2.03 | 2.03 | 1.83 | 1.96 | 1.96 | 2.52% | 44 |
| Oct 2, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 0.53% | - |
| Oct 1, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | -1.76% | - |
| Sep 30, 2026 | 1.85 | 1.99 | 1.85 | 1.93 | 1.93 | 0.63% | 1,439 |
| Sep 29, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 0.89% | - |
| Sep 28, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 1.49% | - |
| Sep 25, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | -3.00% | - |
| Sep 24, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -0.31% | - |
| Sep 23, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | -2.12% | - |
| Sep 22, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 2.64% | 148 |
| Sep 21, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 2.71% | - |
| 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 |