Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany · Delayed Price · Currency is EUR 6.64
+0.08 (1.14%)
Last updated: Aug 26, 2026, 9:13 PM CET
FRA:UBW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.68 | 6.68 | 6.45 | 6.45 | 6.45 | -1.75% | - |
| 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% | - |
| Jul 10, 2026 | 9.91 | 9.91 | 9.38 | 9.38 | 9.38 | -4.09% | - |
| Jul 9, 2026 | 9.38 | 9.78 | 9.38 | 9.78 | 9.78 | 7.89% | - |
| Jul 8, 2026 | 9.30 | 9.30 | 9.07 | 9.07 | 9.07 | -0.98% | - |
| Jul 7, 2026 | 9.70 | 9.70 | 9.16 | 9.16 | 9.16 | -9.36% | - |
| Jul 6, 2026 | 10.06 | 10.55 | 10.06 | 10.10 | 10.10 | -1.08% | 185 |
| Jul 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -4.22% | - |
| Jul 2, 2026 | 10.34 | 10.85 | 10.34 | 10.66 | 10.66 | -9.51% | 2,190 |
| Jul 1, 2026 | 12.23 | 12.60 | 11.46 | 11.78 | 11.78 | -7.39% | 50 |
| Jun 30, 2026 | 12.29 | 12.72 | 12.14 | 12.72 | 12.72 | 5.47% | 200 |
| Jun 29, 2026 | 12.64 | 12.64 | 12.06 | 12.06 | 12.06 | -0.90% | - |
| Jun 26, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.22% | - |
| Jun 25, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -11.37% | - |
| Jun 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.07% | - |
| Jun 23, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -9.18% | - |
| Jun 22, 2026 | 14.72 | 15.79 | 14.72 | 15.79 | 15.79 | 5.69% | 600 |
| Jun 19, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Jun 18, 2026 | 14.96 | 14.96 | 14.94 | 14.94 | 14.94 | 5.21% | 1,000 |