Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 5.30
+0.30 (6.00%)
At close: Nov 28, 2025
FRA:UBW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Nov 26, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 6.49% | - |
| Nov 25, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -7.60% | - |
| Nov 24, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 4.60% | 500 |
| Nov 21, 2025 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | -18.29% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10.38% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Nov 18, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 2.75% | 30 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Nov 14, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Nov 13, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Nov 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 10, 2025 | 4.62 | 5.90 | 4.62 | 5.90 | 5.90 | 46.77% | 1,000 |
| Nov 7, 2025 | 4.28 | 4.74 | 4.02 | 4.02 | 4.02 | -5.63% | 500 |
| Nov 6, 2025 | 4.40 | 4.44 | 4.26 | 4.26 | 4.26 | -2.29% | 47 |
| Nov 5, 2025 | 4.20 | 4.40 | 4.20 | 4.36 | 4.36 | 28.24% | 9,175 |
| Nov 4, 2025 | 3.28 | 3.46 | 3.28 | 3.40 | 3.40 | 11.11% | 125 |
| Nov 3, 2025 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | 3.38% | 1,000 |
| Oct 31, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 10.45% | - |
| Oct 30, 2025 | 2.84 | 2.84 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Oct 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Oct 28, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Oct 24, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | - |
| Oct 23, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 0.72% | - |
| Oct 22, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 21, 2025 | 3.06 | 3.06 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 16, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.76% | - |
| Oct 14, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Oct 13, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | -2.76% | - |
| Oct 10, 2025 | 3.18 | 3.42 | 2.90 | 2.90 | 2.90 | -3.97% | 11,050 |
| Oct 9, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 11.03% | - |
| Oct 8, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Oct 7, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 11.67% | - |
| Oct 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Oct 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Oct 2, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | -1.67% | - |
| Oct 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.25% | - |
| Sep 30, 2025 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Sep 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 5.17% | - |
| Sep 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Sep 25, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -10.45% | 800 |
| Sep 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.29% | - |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.15% | - |
| Sep 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.11% | - |