Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 12.90
-0.20 (-1.53%)
At close: Mar 27, 2026
FRA:UBW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 590 |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Mar 25, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 12.07% | 400 |
| Mar 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -12.78% | - |
| Mar 23, 2026 | 13.70 | 13.70 | 12.70 | 13.30 | 13.30 | -1.48% | 2,645 |
| Mar 20, 2026 | 13.40 | 13.90 | 13.40 | 13.50 | 13.50 | 15.38% | 1,840 |
| Mar 19, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -7.87% | - |
| Mar 18, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 13.39% | - |
| Mar 17, 2026 | 10.60 | 11.50 | 10.60 | 11.20 | 11.20 | 28.00% | 580 |
| Mar 16, 2026 | 8.70 | 9.95 | 8.65 | 8.75 | 8.75 | -12.06% | 1,850 |
| Mar 13, 2026 | 11.00 | 12.00 | 9.95 | 9.95 | 9.95 | -11.95% | 610 |
| Mar 12, 2026 | 12.30 | 13.00 | 11.30 | 11.30 | 11.30 | -4.24% | 210 |
| Mar 11, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Mar 10, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -2.54% | - |
| Mar 9, 2026 | 10.60 | 11.80 | 10.60 | 11.80 | 11.80 | -2.48% | 10 |
| Mar 6, 2026 | 11.10 | 12.10 | 10.20 | 12.10 | 12.10 | 9.01% | 390 |
| Mar 5, 2026 | 10.30 | 11.40 | 10.30 | 11.10 | 11.10 | 64.44% | 408 |
| Mar 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Mar 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Mar 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -8.90% | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -11.52% | - |
| Feb 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.84% | 261 |
| Feb 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -14.20% | - |
| 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 |