Webuild S.p.A. (LON:0BJP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.261
+0.091 (4.19%)
At close: Nov 10, 2026
LON:0BJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.20 | 2.27 | 2.20 | 2.26 | 2.26 | 4.19% | 264,685 |
| Nov 9, 2026 | 2.12 | 2.18 | 2.11 | 2.17 | 2.17 | 2.65% | 49,509 |
| Nov 6, 2026 | 2.05 | 2.15 | 2.05 | 2.11 | 2.11 | 1.05% | 101,191 |
| Nov 5, 2026 | 2.19 | 2.21 | 2.08 | 2.09 | 2.09 | -3.86% | 101,692 |
| Nov 4, 2026 | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | 0.65% | 229,302 |
| Nov 3, 2026 | 2.12 | 2.20 | 2.11 | 2.16 | 2.16 | 0.46% | 118,844 |
| Nov 2, 2026 | 2.07 | 2.16 | 2.03 | 2.15 | 2.15 | 4.77% | 285,696 |
| Oct 30, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -2.00% | 134,393 |
| Oct 29, 2026 | 2.05 | 2.10 | 2.04 | 2.10 | 2.10 | 1.16% | 131,705 |
| Oct 28, 2026 | 2.00 | 2.07 | 1.98 | 2.07 | 2.07 | 3.76% | 260,777 |
| Oct 27, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 98,862 |
| Oct 26, 2026 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 3.76% | 120,036 |
| Oct 23, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.43% | 38,394 |
| Oct 22, 2026 | 1.93 | 1.97 | 1.88 | 1.88 | 1.88 | -2.95% | 79,237 |
| Oct 21, 2026 | 1.90 | 1.94 | 1.86 | 1.94 | 1.94 | 1.68% | 110,524 |
| Oct 20, 2026 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 0.48% | 109,192 |
| Oct 19, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.16% | 56,450 |
| Oct 16, 2026 | 1.86 | 1.91 | 1.88 | 1.90 | 1.90 | 2.37% | 70,135 |
| Oct 15, 2026 | 1.87 | 1.86 | 1.81 | 1.85 | 1.85 | -1.07% | 206,618 |
| Oct 14, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -1.73% | 47,996 |
| Oct 13, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.10% | 36,053 |
| Oct 12, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 2.03% | 71,048 |
| Oct 9, 2026 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | 0.16% | 302,786 |
| Oct 8, 2026 | 1.94 | 1.93 | 1.85 | 1.87 | 1.87 | -1.32% | 121,074 |
| Oct 7, 2026 | 1.96 | 1.99 | 1.89 | 1.89 | 1.89 | -3.02% | 131,510 |
| Oct 6, 2026 | 1.94 | 1.99 | 1.91 | 1.95 | 1.95 | 0.72% | 78,778 |
| Oct 5, 2026 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 0.16% | 48,333 |
| Oct 2, 2026 | 1.92 | 1.99 | 1.89 | 1.93 | 1.93 | 0.47% | 86,490 |
| Oct 1, 2026 | 1.91 | 1.96 | 1.87 | 1.93 | 1.93 | 0.36% | 115,849 |
| Sep 30, 2026 | 1.97 | 2.00 | 1.91 | 1.92 | 1.92 | -1.59% | 47,623 |
| Sep 29, 2026 | 1.96 | 1.99 | 1.90 | 1.95 | 1.95 | 0.31% | 48,863 |
| Sep 28, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 1.99% | 157,756 |
| Sep 25, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.06% | 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 |