Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 12.91
-0.73 (-5.35%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:UBW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.13 | 13.13 | 13.07 | 13.07 | - | -0.83% | - |
| Apr 22, 2026 | 13.63 | 14.24 | 12.72 | 13.18 | 13.18 | -1.13% | 3,150 |
| Apr 21, 2026 | 14.02 | 15.14 | 13.33 | 13.33 | 13.33 | -6.26% | 720 |
| Apr 20, 2026 | 15.19 | 15.46 | 14.20 | 14.22 | 14.22 | -1.73% | 1,065 |
| Apr 17, 2026 | 15.42 | 15.70 | 14.47 | 14.47 | 14.47 | -8.53% | 500 |
| Apr 16, 2026 | 16.80 | 16.80 | 15.13 | 15.82 | 15.82 | 6.03% | 239 |
| Apr 15, 2026 | 14.80 | 14.92 | 14.80 | 14.92 | 14.92 | -3.56% | 274 |
| Apr 14, 2026 | 15.31 | 16.61 | 14.83 | 15.47 | 15.47 | 10.98% | 850 |
| Apr 13, 2026 | 14.56 | 14.56 | 13.94 | 13.94 | 13.94 | -7.07% | - |
| Apr 10, 2026 | 14.33 | 15.01 | 14.33 | 15.00 | 15.00 | 10.29% | 2,200 |
| Apr 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -19.29% | - |
| Apr 8, 2026 | 15.50 | 16.85 | 15.50 | 16.85 | 16.85 | 8.22% | 175 |
| Apr 7, 2026 | 14.16 | 15.57 | 14.16 | 15.57 | 15.57 | 35.39% | 290 |
| Apr 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -10.16% | - |
| Apr 1, 2026 | 12.70 | 13.90 | 12.70 | 12.80 | 12.80 | 9.40% | 950 |
| Mar 31, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 4.46% | - |
| Mar 30, 2026 | 13.00 | 13.00 | 11.20 | 11.20 | 11.20 | -13.18% | 2,700 |
| 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% | - |