Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 8.10
+0.40 (5.19%)
At close: Feb 20, 2026
FRA:UBW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.80 | 8.10 | 7.65 | 8.10 | 8.10 | 5.19% | 50 |
| Feb 19, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Feb 18, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Feb 17, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -4.94% | - |
| Feb 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Feb 13, 2026 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.16% | - |
| Feb 10, 2026 | 8.00 | 8.00 | 7.35 | 7.35 | 7.35 | -9.26% | 250 |
| Feb 9, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 17.39% | - |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | - |
| Feb 5, 2026 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -17.78% | - |
| Feb 4, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -6.25% | - |
| Feb 3, 2026 | 8.45 | 9.60 | 8.45 | 9.60 | 9.60 | 33.33% | 32 |
| Feb 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -13.77% | - |
| Jan 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Jan 29, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | - |
| Jan 28, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 6.92% | - |
| Jan 27, 2026 | 8.40 | 8.40 | 7.95 | 7.95 | 7.95 | 6.00% | - |
| Jan 26, 2026 | 7.85 | 7.85 | 7.40 | 7.50 | 7.50 | -9.09% | 500 |
| Jan 23, 2026 | 7.35 | 8.25 | 7.10 | 8.25 | 8.25 | 18.71% | 20 |
| Jan 22, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -7.33% | - |
| Jan 21, 2026 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 18.11% | 500 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | 500 |
| Jan 19, 2026 | 6.50 | 7.00 | 6.50 | 6.60 | 6.60 | -8.33% | 8,050 |
| Jan 16, 2026 | 6.70 | 7.80 | 6.70 | 7.20 | 7.20 | 4.35% | 10 |
| Jan 15, 2026 | 7.05 | 7.60 | 6.90 | 6.90 | 6.90 | 4.55% | 500 |
| Jan 14, 2026 | 7.05 | 7.05 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Jan 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 12.20% | 80 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -13.99% | - |
| Jan 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 14.40% | 250 |
| Jan 8, 2026 | 5.05 | 6.25 | 5.05 | 6.25 | 6.25 | 17.92% | 75 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 6, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Jan 5, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 2, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | 9.31% | - |
| Dec 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.48% | - |
| Dec 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.31% | - |
| Dec 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Dec 19, 2025 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 9.90% | 100 |
| Dec 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -13.51% | - |
| Dec 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.48% | - |
| Dec 16, 2025 | 4.56 | 4.60 | 4.30 | 4.60 | 4.60 | -8.00% | 2,990 |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Dec 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | - |
| Dec 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Dec 10, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Dec 9, 2025 | 4.84 | 5.60 | 4.68 | 5.60 | 5.60 | 17.65% | 1,000 |
| Dec 8, 2025 | 4.96 | 5.05 | 4.76 | 4.76 | 4.76 | -15.00% | 120 |