Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 3.650
-0.146 (-3.85%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:UBW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -3.85% | 200 |
| Oct 22, 2026 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -6.96% | - |
| Oct 21, 2026 | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | 6.14% | - |
| Oct 20, 2026 | 4.01 | 4.01 | 3.84 | 3.84 | 3.84 | -4.19% | - |
| Oct 19, 2026 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -3.65% | - |
| Oct 16, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | 2.56% | - |
| Oct 15, 2026 | 4.24 | 4.24 | 4.06 | 4.06 | 4.06 | -2.64% | - |
| Oct 14, 2026 | 4.40 | 4.40 | 4.17 | 4.17 | 4.17 | -8.03% | - |
| Oct 13, 2026 | 4.46 | 4.53 | 4.25 | 4.53 | 4.53 | -2.58% | 200 |
| Oct 12, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -0.51% | - |
| Oct 9, 2026 | 4.85 | 4.85 | 4.68 | 4.68 | 4.68 | -3.23% | - |
| Oct 8, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | -1.75% | - |
| Oct 7, 2026 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | -1.56% | - |
| Oct 6, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 5.18% | - |
| Oct 5, 2026 | 5.07 | 5.07 | 4.75 | 4.75 | 4.75 | -6.09% | - |
| Oct 2, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 2.43% | - |
| Oct 1, 2026 | 5.14 | 5.14 | 4.94 | 4.94 | 4.94 | -1.30% | - |
| Sep 30, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -1.67% | - |
| Sep 29, 2026 | 4.79 | 5.09 | 4.79 | 5.09 | 5.09 | 0.89% | - |
| Sep 28, 2026 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | -6.66% | - |
| Sep 25, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.46% | - |
| Sep 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -13.89% | - |
| Sep 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.08% | - |
| Sep 22, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.08% | - |
| Sep 21, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3.66% | - |
| 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% | - |