Ubaldi Costruzioni S.p.A. (BIT:UBA)
Italy
· Delayed Price · Currency is EUR 4.270
-0.050 (-1.16%)
At close: Dec 5, 2025
Ubaldi Costruzioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.28 | 4.28 | 4.21 | 4.27 | 4.27 | -1.16% | 13,300 |
| Dec 4, 2025 | 4.31 | 4.41 | 4.19 | 4.32 | 4.32 | -0.69% | 27,300 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | -3.12% | 37,800 |
| Dec 2, 2025 | 4.40 | 4.58 | 4.37 | 4.49 | 4.49 | 2.51% | 44,800 |
| Dec 1, 2025 | 4.20 | 4.39 | 4.17 | 4.38 | 4.38 | 1.86% | 21,000 |
| Nov 28, 2025 | 4.26 | 4.34 | 4.17 | 4.30 | 4.30 | - | 45,500 |
| Nov 27, 2025 | 4.17 | 4.39 | 4.16 | 4.30 | 4.30 | 3.12% | 57,400 |
| Nov 26, 2025 | 4.13 | 4.19 | 4.09 | 4.17 | 4.17 | 1.71% | 57,400 |
| Nov 25, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 5.40% | 11,900 |
| Nov 24, 2025 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 7,700 |
| Nov 21, 2025 | 3.74 | 3.90 | 3.72 | 3.90 | 3.90 | 1.56% | 14,700 |
| Nov 20, 2025 | 3.93 | 3.96 | 3.80 | 3.84 | 3.84 | -4.71% | 110,600 |
| Nov 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 18, 2025 | 4.01 | 4.05 | 3.96 | 4.03 | 4.03 | -1.47% | 7,000 |
| Nov 17, 2025 | 4.06 | 4.18 | 4.02 | 4.09 | 4.09 | -1.68% | 10,500 |
| Nov 14, 2025 | 4.19 | 4.19 | 4.00 | 4.16 | 4.16 | 0.24% | 19,600 |
| Nov 13, 2025 | 4.15 | 4.19 | 4.07 | 4.15 | 4.15 | 1.22% | 7,000 |
| Nov 12, 2025 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | -0.97% | 11,200 |
| Nov 11, 2025 | 4.31 | 4.31 | 4.01 | 4.14 | 4.14 | -4.39% | 95,900 |
| Nov 10, 2025 | 4.48 | 4.56 | 4.26 | 4.33 | 4.33 | -2.48% | 23,100 |
| Nov 7, 2025 | 4.45 | 4.45 | 4.35 | 4.44 | 4.44 | 0.91% | 4,900 |
| Nov 6, 2025 | 4.47 | 4.53 | 4.34 | 4.40 | 4.40 | -1.57% | 22,400 |
| Nov 5, 2025 | 4.34 | 4.50 | 4.28 | 4.47 | 4.47 | 4.44% | 63,000 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.09 | 4.28 | 4.28 | -3.60% | 145,600 |
| Nov 3, 2025 | 4.52 | 4.68 | 4.36 | 4.44 | 4.44 | -1.77% | 59,500 |
| Oct 31, 2025 | 4.45 | 4.68 | 4.10 | 4.52 | 4.52 | 1.57% | 78,400 |
| Oct 30, 2025 | 4.34 | 4.57 | 4.22 | 4.45 | 4.45 | 3.73% | 114,100 |
| Oct 29, 2025 | 3.90 | 4.29 | 3.90 | 4.29 | 4.29 | 10.57% | 103,600 |
| Oct 28, 2025 | 3.84 | 3.91 | 3.84 | 3.88 | 3.88 | - | 51,100 |
| Oct 27, 2025 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | 2.65% | 62,300 |
| Oct 24, 2025 | 3.74 | 3.86 | 3.74 | 3.78 | 3.78 | 1.07% | 32,900 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.65 | 3.74 | 3.74 | -0.27% | 28,000 |
| Oct 22, 2025 | 3.75 | 3.79 | 3.74 | 3.75 | 3.75 | -1.06% | 18,900 |
| Oct 21, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.53% | 7,000 |
| Oct 20, 2025 | 3.75 | 3.77 | 3.71 | 3.77 | 3.77 | -0.26% | 28,000 |
| Oct 17, 2025 | 3.73 | 3.80 | 3.69 | 3.78 | 3.78 | 1.07% | 31,500 |
| Oct 16, 2025 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | -0.80% | 26,600 |
| Oct 15, 2025 | 3.81 | 3.94 | 3.73 | 3.77 | 3.77 | -1.05% | 120,400 |
| Oct 14, 2025 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | 1.60% | 39,200 |
| Oct 13, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -1.06% | 12,600 |
| Oct 10, 2025 | 3.75 | 3.82 | 3.74 | 3.79 | 3.79 | 0.80% | 40,600 |
| Oct 9, 2025 | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | 0.27% | 27,300 |
| Oct 8, 2025 | 3.74 | 3.78 | 3.74 | 3.75 | 3.75 | 0.27% | 4,900 |
| Oct 7, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.27% | 9,800 |
| Oct 6, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | - | 6,300 |
| Oct 3, 2025 | 3.75 | 3.86 | 3.75 | 3.75 | 3.75 | -1.32% | 18,900 |
| Oct 2, 2025 | 3.82 | 3.82 | 3.72 | 3.80 | 3.80 | - | 11,900 |
| Oct 1, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.33% | 10,500 |
| Sep 30, 2025 | 3.73 | 3.75 | 3.71 | 3.75 | 3.75 | 0.81% | 11,200 |
| Sep 29, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | 0.54% | 9,800 |
| Sep 26, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.27% | 1,400 |
| Sep 25, 2025 | 3.71 | 3.79 | 3.69 | 3.71 | 3.71 | -0.80% | 53,200 |
| Sep 24, 2025 | 3.77 | 3.88 | 3.60 | 3.74 | 3.74 | -1.58% | 51,800 |
| Sep 23, 2025 | 3.83 | 3.96 | 3.72 | 3.80 | 3.80 | 5.56% | 220,500 |
| Sep 22, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 8,400 |
| Sep 19, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | 2,100 |
| Sep 18, 2025 | 3.54 | 3.54 | 3.51 | 3.52 | 3.52 | -0.56% | 5,600 |
| Sep 17, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | -0.56% | 2,800 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 700 |
| Sep 15, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | 3.52 | -4.35% | 27,300 |
| Sep 12, 2025 | 3.62 | 3.81 | 3.62 | 3.68 | 3.68 | 3.08% | 8,400 |
| Sep 11, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | -2.46% | 4,200 |
| Sep 10, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.27% | 1,400 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | -1.34% | 9,100 |
| Sep 8, 2025 | 3.57 | 3.84 | 3.57 | 3.72 | 3.72 | 6.29% | 6,300 |
| Sep 5, 2025 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | -2.51% | 3,500 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.56 | 3.59 | 3.59 | -2.97% | 7,700 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 7,700 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 1,400 |
| Sep 1, 2025 | 3.56 | 3.67 | 3.54 | 3.67 | 3.67 | 2.51% | 5,600 |
| Aug 29, 2025 | 3.63 | 3.69 | 3.51 | 3.58 | 3.58 | -0.28% | 9,100 |
| Aug 28, 2025 | 3.31 | 3.60 | 3.26 | 3.59 | 3.59 | 7.16% | 28,700 |
| Aug 27, 2025 | 3.25 | 3.36 | 3.25 | 3.35 | 3.35 | 3.40% | 18,200 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 700 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.11 | 3.23 | 3.23 | 1.25% | 13,300 |
| Aug 22, 2025 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | -0.93% | 2,800 |
| Aug 21, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -1.53% | 1,400 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 700 |
| Aug 19, 2025 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 4.17% | 18,200 |
| Aug 18, 2025 | 3.33 | 3.33 | 3.10 | 3.12 | 3.12 | -7.42% | 31,500 |
| Aug 14, 2025 | 3.36 | 3.44 | 3.22 | 3.37 | 3.37 | -2.60% | 9,800 |
| Aug 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 12, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -1.70% | 2,800 |
| Aug 11, 2025 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.28% | 1,400 |
| Aug 8, 2025 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 0.86% | 8,400 |
| Aug 7, 2025 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | -2.25% | 2,800 |
| Aug 6, 2025 | 3.48 | 3.56 | 3.43 | 3.56 | 3.56 | 4.40% | 4,900 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | -2.57% | 2,800 |
| Aug 4, 2025 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | 5.11% | 11,900 |
| Aug 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 1,400 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 700 |
| Jul 30, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 1.74% | 2,800 |
| Jul 29, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | 1.78% | 3,500 |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 700 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.65% | 4,200 |
| Jul 24, 2025 | 3.32 | 3.50 | 3.32 | 3.39 | 3.39 | 2.73% | 14,000 |
| Jul 23, 2025 | 3.24 | 3.30 | 3.16 | 3.30 | 3.30 | 3.12% | 12,600 |
| Jul 22, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 1,400 |
| Jul 21, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -1.23% | 5,600 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 8,400 |