Webuild S.p.A. (LON:0BJP)
London · Delayed Price · Currency is GBP · Price in EUR 3.534
-0.042 (-1.17%)
At close: Feb 11, 2026
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.60 | 3.57 | 3.53 | 3.53 | 3.53 | -1.17% | 34,697 |
| Feb 10, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.32% | 7,910 |
| Feb 9, 2026 | 3.60 | 3.67 | 3.61 | 3.62 | 3.62 | 0.50% | 35,393 |
| Feb 6, 2026 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | 0.45% | 18,105 |
| Feb 5, 2026 | 3.51 | 3.60 | 3.49 | 3.59 | 3.59 | 3.28% | 59,892 |
| Feb 4, 2026 | 3.51 | 3.57 | 3.47 | 3.48 | 3.48 | -1.53% | 40,271 |
| Feb 3, 2026 | 3.58 | 3.59 | 3.50 | 3.53 | 3.53 | -0.56% | 25,547 |
| Feb 2, 2026 | 3.50 | 3.55 | 3.43 | 3.55 | 3.55 | 1.72% | 89,665 |
| Jan 30, 2026 | 3.44 | 3.50 | 3.42 | 3.49 | 3.49 | 1.63% | 6,574 |
| Jan 29, 2026 | 3.51 | 3.54 | 3.43 | 3.43 | 3.43 | -2.61% | 8,926 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | -0.06% | 411 |
| Jan 27, 2026 | 3.50 | 3.57 | 3.49 | 3.53 | 3.53 | 1.09% | 24,855 |
| Jan 26, 2026 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.80% | 2,530 |
| Jan 23, 2026 | 3.56 | 3.59 | 3.50 | 3.52 | 3.52 | -0.51% | 29,103 |
| Jan 22, 2026 | 3.46 | 3.57 | 3.44 | 3.54 | 3.54 | 3.33% | 53,155 |
| Jan 21, 2026 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | 0.41% | 41,941 |
| Jan 20, 2026 | 3.56 | 3.53 | 3.35 | 3.41 | 3.41 | -4.59% | 223,985 |
| Jan 19, 2026 | 3.60 | 3.58 | 3.51 | 3.57 | 3.57 | -0.56% | 14,025 |
| Jan 16, 2026 | 3.57 | 3.61 | 3.56 | 3.59 | 3.59 | 0.20% | 215,125 |
| Jan 15, 2026 | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | -0.25% | 273,149 |
| Jan 14, 2026 | 3.54 | 3.61 | 3.53 | 3.59 | 3.59 | 1.58% | 56,581 |
| Jan 13, 2026 | 3.53 | 3.57 | 3.49 | 3.54 | 3.54 | 0.45% | 29,305 |
| Jan 12, 2026 | 3.54 | 3.55 | 3.47 | 3.52 | 3.52 | -0.17% | 3,717 |
| Jan 9, 2026 | 3.52 | 3.53 | 3.48 | 3.53 | 3.53 | 0.80% | 18,399 |
| Jan 8, 2026 | 3.61 | 3.65 | 3.50 | 3.50 | 3.50 | -3.15% | 12,160 |
| Jan 7, 2026 | 3.52 | 3.61 | 3.53 | 3.61 | 3.61 | 2.32% | 231,229 |
| Jan 6, 2026 | 3.45 | 3.55 | 3.43 | 3.53 | 3.53 | 2.44% | 140,336 |
| Jan 5, 2026 | 3.41 | 3.47 | 3.43 | 3.45 | 3.45 | 1.06% | 217,091 |
| Jan 2, 2026 | 3.44 | 3.51 | 3.37 | 3.41 | 3.41 | -0.50% | 84,050 |
| Dec 31, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.20% | - |
| Dec 30, 2025 | 3.36 | 3.44 | 3.39 | 3.42 | 3.42 | 2.03% | 194,133 |
| Dec 29, 2025 | 3.47 | 3.49 | 3.34 | 3.35 | 3.35 | -3.48% | 187,944 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.37% | - |
| Dec 23, 2025 | 3.49 | 3.50 | 3.41 | 3.49 | 3.49 | - | 72,060 |
| Dec 22, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 0.46% | 47,408 |
| Dec 19, 2025 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 0.75% | 107,385 |
| Dec 18, 2025 | 3.38 | 3.45 | 3.35 | 3.45 | 3.45 | 2.50% | 118,567 |
| Dec 17, 2025 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | -1.87% | 119,848 |
| Dec 16, 2025 | 3.48 | 3.47 | 3.41 | 3.43 | 3.43 | -1.66% | 207,271 |
| Dec 15, 2025 | 3.43 | 3.52 | 3.41 | 3.48 | 3.48 | 2.11% | 194,605 |
| Dec 12, 2025 | 3.44 | 3.47 | 3.41 | 3.41 | 3.41 | -0.35% | 153,122 |
| Dec 11, 2025 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | 0.65% | 37,475 |
| Dec 10, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.96% | 36,728 |
| Dec 9, 2025 | 3.42 | 3.52 | 3.39 | 3.44 | 3.43 | 0.26% | 424,439 |
| Dec 8, 2025 | 3.38 | 3.46 | 3.37 | 3.43 | 3.43 | 1.60% | 120,759 |
| Dec 5, 2025 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | 1.93% | 182,952 |
| Dec 4, 2025 | 3.31 | 3.41 | 3.30 | 3.31 | 3.31 | -0.30% | 75,386 |
| Dec 3, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | -0.06% | 116,776 |
| Dec 2, 2025 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | -0.06% | 80,122 |
| Dec 1, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -1.77% | 233,745 |