Webuild S.p.A. (LON:0BJP)
London · Delayed Price · Currency is GBP · Price in EUR 1.905
-0.040 (-2.06%)
At close: Sep 25, 2026
LON:0BJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | -2.03% | 149,600 |
| Sep 24, 2026 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.57% | 92,292 |
| Sep 23, 2026 | 2.01 | 2.04 | 1.96 | 1.98 | 1.98 | -0.90% | 77,728 |
| Sep 22, 2026 | 1.98 | 2.03 | 1.93 | 1.99 | 1.99 | 0.20% | 136,185 |
| Sep 21, 2026 | 1.93 | 1.99 | 1.94 | 1.99 | 1.99 | 2.95% | 141,153 |
| Sep 18, 2026 | 1.99 | 2.02 | 1.91 | 1.93 | 1.93 | -2.03% | 103,120 |
| Sep 17, 2026 | 2.01 | 2.04 | 1.96 | 1.97 | 1.97 | -1.15% | 156,605 |
| Sep 16, 2026 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 5.89% | 222,928 |
| Sep 15, 2026 | 1.95 | 1.98 | 1.86 | 1.89 | 1.89 | -2.58% | 390,727 |
| Sep 14, 2026 | 2.00 | 2.02 | 1.90 | 1.94 | 1.94 | -3.92% | 805,085 |
| Sep 11, 2026 | 2.09 | 2.13 | 2.01 | 2.01 | 2.01 | -3.36% | 180,030 |
| Sep 10, 2026 | 2.02 | 2.10 | 1.97 | 2.08 | 2.08 | 3.58% | 709,494 |
| Sep 9, 2026 | 2.18 | 2.13 | 1.98 | 2.01 | 2.01 | -8.21% | 1,739,227 |
| Sep 8, 2026 | 2.18 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 94,610 |
| Sep 7, 2026 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | 0.28% | 123,299 |
| Sep 4, 2026 | 2.19 | 2.22 | 2.17 | 2.17 | 2.17 | -0.82% | 61,806 |
| Sep 3, 2026 | 2.14 | 2.19 | 2.09 | 2.18 | 2.18 | 2.63% | 53,331 |
| Sep 2, 2026 | 2.16 | 2.18 | 2.13 | 2.13 | 2.13 | -1.85% | 128,926 |
| Sep 1, 2026 | 2.22 | 2.27 | 2.16 | 2.17 | 2.17 | -2.52% | 173,871 |
| Aug 31, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.49% | 14,341 |
| Aug 28, 2026 | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.13% | 32,840 |
| Aug 27, 2026 | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.27% | 62,147 |
| Aug 26, 2026 | 2.21 | 2.25 | 2.21 | 2.24 | 2.24 | 1.45% | 41,984 |
| Aug 25, 2026 | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | -1.25% | 49,438 |
| Aug 24, 2026 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | 0.63% | 34,941 |
| Aug 21, 2026 | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -0.09% | 70,173 |
| Aug 20, 2026 | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | 0.45% | 40,966 |
| Aug 19, 2026 | 2.23 | 2.22 | 2.20 | 2.21 | 2.21 | 0.73% | 28,332 |
| Aug 18, 2026 | 2.29 | 2.24 | 2.20 | 2.20 | 2.20 | -2.40% | 123,673 |
| Aug 17, 2026 | 2.28 | 2.32 | 2.23 | 2.25 | 2.25 | -0.88% | 73,985 |
| Aug 14, 2026 | 2.29 | 2.30 | 2.27 | 2.27 | 2.27 | -0.61% | 32,341 |
| Aug 13, 2026 | 2.32 | 2.34 | 2.28 | 2.28 | 2.28 | -0.70% | 475,289 |
| Aug 12, 2026 | 2.31 | 2.35 | 2.30 | 2.30 | 2.30 | -0.61% | 69,654 |
| Aug 11, 2026 | 2.28 | 2.33 | 2.26 | 2.31 | 2.31 | 1.76% | 66,495 |
| Aug 10, 2026 | 2.32 | 2.33 | 2.27 | 2.27 | 2.27 | -1.56% | 64,615 |
| Aug 7, 2026 | 2.31 | 2.35 | 2.30 | 2.31 | 2.31 | -1.45% | 66,893 |
| Aug 6, 2026 | 2.32 | 2.35 | 2.29 | 2.34 | 2.34 | 1.12% | 135,773 |
| Aug 5, 2026 | 2.31 | 2.38 | 2.28 | 2.32 | 2.32 | 0.26% | 146,823 |
| Aug 4, 2026 | 2.27 | 2.33 | 2.28 | 2.31 | 2.31 | 1.40% | 162,210 |
| Aug 3, 2026 | 2.28 | 2.31 | 2.23 | 2.28 | 2.28 | 0.88% | 158,474 |
| Jul 31, 2026 | 2.22 | 2.29 | 2.20 | 2.26 | 2.26 | 3.20% | 1,046,966 |
| Jul 30, 2026 | 2.14 | 2.29 | 2.16 | 2.19 | 2.19 | 2.24% | 312,598 |
| Jul 29, 2026 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.46% | 50,224 |
| Jul 28, 2026 | 2.13 | 2.21 | 2.12 | 2.15 | 2.15 | 1.70% | 159,753 |
| Jul 27, 2026 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | 0.28% | 88,978 |
| Jul 24, 2026 | 2.14 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 101,644 |
| Jul 23, 2026 | 2.19 | 2.16 | 2.10 | 2.10 | 2.10 | -3.23% | 163,648 |
| Jul 22, 2026 | 2.17 | 2.20 | 2.14 | 2.17 | 2.17 | -0.18% | 82,795 |
| Jul 21, 2026 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 1.02% | 72,960 |
| Jul 20, 2026 | 2.16 | 2.18 | 2.12 | 2.15 | 2.15 | -0.19% | 47,049 |