Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 6.15
-0.04 (-0.57%)
At close: Sep 18, 2026
FRA:UBW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.29 | 6.77 | 6.15 | 6.15 | 6.15 | -0.57% | 200 |
| Sep 17, 2026 | 5.93 | 6.18 | 5.93 | 6.18 | 6.18 | 3.95% | - |
| Sep 16, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -1.49% | - |
| Sep 15, 2026 | 5.76 | 6.04 | 5.76 | 6.04 | 6.04 | -1.87% | - |
| Sep 14, 2026 | 6.96 | 6.96 | 6.11 | 6.15 | 6.15 | -5.96% | 1,605 |
| Sep 11, 2026 | 6.13 | 6.54 | 6.13 | 6.54 | 6.54 | 6.34% | - |
| Sep 10, 2026 | 6.33 | 6.33 | 6.15 | 6.15 | 6.15 | -3.00% | - |
| Sep 9, 2026 | 6.90 | 6.90 | 6.34 | 6.34 | 6.34 | -8.97% | - |
| Sep 8, 2026 | 5.76 | 6.97 | 5.76 | 6.97 | 6.97 | 20.09% | 100 |
| Sep 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.60% | 600 |
| Sep 4, 2026 | 6.14 | 6.14 | 5.96 | 5.96 | 5.96 | -1.98% | - |
| Sep 3, 2026 | 6.01 | 6.08 | 5.88 | 6.08 | 6.08 | 5.74% | 100 |
| Sep 2, 2026 | 5.94 | 5.94 | 5.75 | 5.75 | 5.75 | -3.61% | - |
| Sep 1, 2026 | 6.48 | 6.48 | 5.96 | 5.96 | 5.96 | -6.51% | 110 |
| Aug 31, 2026 | 6.11 | 6.38 | 6.11 | 6.38 | 6.38 | 2.08% | - |
| Aug 28, 2026 | 6.53 | 6.53 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Aug 27, 2026 | 6.21 | 6.45 | 6.21 | 6.45 | 6.45 | -2.86% | - |
| Aug 26, 2026 | 6.68 | 6.68 | 6.45 | 6.64 | 6.64 | 1.14% | 400 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -5.20% | - |
| Aug 24, 2026 | 7.02 | 7.02 | 6.69 | 6.92 | 6.92 | -2.47% | 150 |
| Aug 21, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | -4.44% | - |
| Aug 20, 2026 | 7.75 | 7.75 | 7.43 | 7.43 | 7.43 | 0.07% | - |
| Aug 19, 2026 | 8.00 | 8.00 | 7.42 | 7.42 | 7.42 | -12.09% | - |
| Aug 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -5.59% | - |
| Aug 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.38% | - |
| Aug 14, 2026 | 8.16 | 8.57 | 8.16 | 8.57 | 8.57 | 0.23% | - |
| Aug 13, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 1.42% | - |
| Aug 12, 2026 | 7.96 | 8.43 | 7.96 | 8.43 | 8.43 | 4.01% | 90 |
| Aug 11, 2026 | 10.75 | 10.75 | 8.10 | 8.10 | 8.10 | 6.02% | 275 |
| Aug 10, 2026 | 8.16 | 8.16 | 7.64 | 7.64 | 7.64 | -8.23% | 2,000 |
| Aug 7, 2026 | 8.20 | 8.33 | 8.12 | 8.33 | 8.33 | -0.60% | 40 |
| Aug 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.05% | - |
| Aug 5, 2026 | 8.79 | 8.79 | 8.55 | 8.55 | 8.55 | 0.18% | - |
| Aug 4, 2026 | 8.32 | 8.54 | 8.32 | 8.54 | 8.54 | 3.27% | - |
| Aug 3, 2026 | 8.13 | 8.27 | 7.72 | 8.27 | 8.27 | 2.73% | 60 |
| Jul 31, 2026 | 8.42 | 8.42 | 8.05 | 8.05 | 8.05 | 8.20% | - |
| Jul 30, 2026 | 6.95 | 7.44 | 6.95 | 7.44 | 7.44 | 9.82% | 5 |
| Jul 29, 2026 | 7.65 | 7.65 | 6.77 | 6.77 | 6.77 | -9.55% | 2,800 |
| Jul 28, 2026 | 7.78 | 7.78 | 7.49 | 7.49 | 7.49 | -11.42% | - |
| Jul 27, 2026 | 8.46 | 8.48 | 8.20 | 8.45 | 8.45 | -3.04% | 1,410 |
| Jul 24, 2026 | 9.55 | 9.55 | 8.72 | 8.72 | 8.72 | -6.09% | - |
| Jul 23, 2026 | 9.36 | 9.36 | 9.28 | 9.28 | 9.28 | 3.17% | - |
| Jul 22, 2026 | 9.39 | 9.39 | 9.00 | 9.00 | 9.00 | -0.72% | - |
| Jul 21, 2026 | 9.09 | 10.00 | 9.06 | 9.06 | 9.06 | 6.03% | 55 |
| Jul 20, 2026 | 8.23 | 8.55 | 8.23 | 8.55 | 8.55 | 5.62% | - |
| Jul 17, 2026 | 8.65 | 8.65 | 8.09 | 8.09 | 8.09 | -10.11% | - |
| Jul 16, 2026 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -3.43% | - |
| Jul 15, 2026 | 9.64 | 9.64 | 9.32 | 9.32 | 9.32 | -2.05% | - |
| Jul 14, 2026 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | -1.81% | - |
| Jul 13, 2026 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | 3.30% | - |