Webuild S.p.A. (LON:0BJP)
London · Delayed Price · Currency is GBP · Price in EUR 2.400
-0.026 (-1.07%)
At close: Mar 17, 2026
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.45 | 2.51 | 2.36 | 2.40 | 2.40 | -1.07% | 216,986 |
| Mar 16, 2026 | 2.47 | 2.51 | 2.37 | 2.43 | 2.43 | -2.73% | 398,463 |
| Mar 13, 2026 | 2.72 | 2.74 | 2.49 | 2.49 | 2.49 | -8.44% | 1,270,010 |
| Mar 12, 2026 | 2.96 | 2.97 | 2.63 | 2.72 | 2.72 | -8.65% | 523,817 |
| Mar 11, 2026 | 3.04 | 3.05 | 2.86 | 2.98 | 2.98 | -1.26% | 14,579 |
| Mar 10, 2026 | 3.03 | 3.08 | 3.02 | 3.02 | 3.02 | 1.82% | 31,174 |
| Mar 9, 2026 | 2.94 | 3.00 | 2.85 | 2.97 | 2.97 | -3.83% | 96,862 |
| Mar 6, 2026 | 3.12 | 3.13 | 3.03 | 3.08 | 3.08 | -0.39% | 75,110 |
| Mar 5, 2026 | 3.21 | 3.27 | 3.10 | 3.10 | 3.10 | -3.31% | 87,157 |
| Mar 4, 2026 | 3.07 | 3.20 | 3.06 | 3.20 | 3.20 | 2.69% | 27,125 |
| Mar 3, 2026 | 3.23 | 3.18 | 3.04 | 3.12 | 3.12 | -3.88% | 38,441 |
| Mar 2, 2026 | 3.33 | 3.25 | 3.10 | 3.24 | 3.24 | -1.82% | 720,480 |
| Feb 27, 2026 | 3.32 | 3.35 | 3.30 | 3.30 | 3.30 | -0.42% | 3,535 |
| Feb 26, 2026 | 3.36 | 3.35 | 3.25 | 3.32 | 3.32 | -1.07% | 71,053 |
| Feb 25, 2026 | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | 2.32% | 766 |
| Feb 24, 2026 | 3.33 | 3.33 | 3.26 | 3.28 | 3.28 | -0.85% | 7,862 |
| Feb 23, 2026 | 3.35 | 3.42 | 3.29 | 3.31 | 3.31 | -1.31% | 26,092 |
| Feb 20, 2026 | 3.30 | 3.36 | 3.29 | 3.35 | 3.35 | 1.70% | 91,013 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -2.72% | 42,966 |
| Feb 18, 2026 | 3.35 | 3.39 | 3.31 | 3.39 | 3.39 | 2.05% | 107,709 |
| Feb 17, 2026 | 3.44 | 3.43 | 3.32 | 3.32 | 3.32 | -3.60% | 41,866 |
| Feb 16, 2026 | 3.46 | 3.50 | 3.37 | 3.44 | 3.44 | -0.46% | 24,988 |
| Feb 13, 2026 | 3.52 | 3.53 | 3.42 | 3.46 | 3.46 | -2.21% | 75,060 |
| Feb 12, 2026 | 3.56 | 3.62 | 3.50 | 3.54 | 3.54 | 0.06% | 24,541 |
| 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 |