Webuild S.p.A. (BIT:WBD)
Italy
· Delayed Price · Currency is EUR 3.030
-0.066 (-2.13%)
Mar 6, 2026, 3:05 PM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.13 | 3.14 | 3.09 | 3.09 | - | -0.13% | 245,861 |
| Mar 5, 2026 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -3.31% | 1,613,261 |
| Mar 4, 2026 | 3.04 | 3.21 | 3.04 | 3.20 | 3.20 | 2.56% | 1,614,124 |
| Mar 3, 2026 | 3.17 | 3.18 | 3.04 | 3.12 | 3.12 | -3.76% | 3,835,136 |
| Mar 2, 2026 | 3.16 | 3.25 | 3.13 | 3.24 | 3.24 | -1.82% | 2,365,184 |
| Feb 27, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.48% | 1,328,632 |
| Feb 26, 2026 | 3.34 | 3.36 | 3.25 | 3.32 | 3.32 | -1.01% | 2,126,546 |
| Feb 25, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 2.51% | 1,457,334 |
| Feb 24, 2026 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -1.03% | 1,827,080 |
| Feb 23, 2026 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.90% | 1,768,169 |
| Feb 20, 2026 | 3.29 | 3.37 | 3.29 | 3.37 | 3.37 | 1.38% | 1,984,591 |
| Feb 19, 2026 | 3.38 | 3.39 | 3.29 | 3.32 | 3.32 | -1.95% | 1,849,159 |
| Feb 18, 2026 | 3.34 | 3.39 | 3.30 | 3.39 | 3.39 | 1.38% | 2,068,556 |
| Feb 17, 2026 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.90% | 2,809,102 |
| Feb 16, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.06% | 1,143,851 |
| Feb 13, 2026 | 3.50 | 3.54 | 3.41 | 3.45 | 3.45 | -0.86% | 2,347,457 |
| Feb 12, 2026 | 3.59 | 3.62 | 3.48 | 3.48 | 3.48 | -2.30% | 1,464,832 |
| Feb 11, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | - | 1,407,540 |
| Feb 10, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -2.79% | 1,968,454 |
| Feb 9, 2026 | 3.62 | 3.67 | 3.60 | 3.66 | 3.66 | 1.27% | 2,533,227 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.54 | 3.61 | 3.61 | 0.39% | 2,004,270 |
| Feb 5, 2026 | 3.49 | 3.60 | 3.47 | 3.60 | 3.60 | 3.69% | 3,345,494 |
| Feb 4, 2026 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | -1.70% | 2,516,443 |
| Feb 3, 2026 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | -1.18% | 1,975,315 |
| Feb 2, 2026 | 3.47 | 3.57 | 3.44 | 3.57 | 3.57 | 2.41% | 2,360,432 |
| Jan 30, 2026 | 3.44 | 3.50 | 3.41 | 3.49 | 3.49 | 1.63% | 2,213,200 |
| Jan 29, 2026 | 3.52 | 3.54 | 3.43 | 3.43 | 3.43 | -2.39% | 1,246,004 |
| Jan 28, 2026 | 3.55 | 3.55 | 3.48 | 3.52 | 3.52 | -0.28% | 1,563,394 |
| Jan 27, 2026 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | 1.15% | 1,980,520 |
| Jan 26, 2026 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.51% | 1,400,304 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -0.85% | 2,045,491 |
| Jan 22, 2026 | 3.48 | 3.59 | 3.44 | 3.54 | 3.54 | 3.33% | 3,428,300 |
| Jan 21, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | 0.41% | 1,368,388 |
| Jan 20, 2026 | 3.50 | 3.52 | 3.35 | 3.41 | 3.41 | -4.43% | 7,249,136 |
| Jan 19, 2026 | 3.57 | 3.58 | 3.51 | 3.57 | 3.57 | -0.78% | 1,680,389 |
| Jan 16, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 0.28% | 2,284,289 |
| Jan 15, 2026 | 3.60 | 3.61 | 3.53 | 3.58 | 3.58 | -0.11% | 2,082,959 |
| Jan 14, 2026 | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | 1.99% | 2,948,555 |
| Jan 13, 2026 | 3.53 | 3.56 | 3.48 | 3.52 | 3.52 | -0.28% | 2,174,676 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.48 | 3.53 | 3.53 | -0.06% | 1,048,041 |
| Jan 9, 2026 | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | 0.86% | 1,504,538 |
| Jan 8, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -3.31% | 3,187,652 |
| Jan 7, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.61% | 2,930,002 |
| Jan 6, 2026 | 3.48 | 3.56 | 3.43 | 3.53 | 3.53 | 2.20% | 2,334,737 |
| Jan 5, 2026 | 3.43 | 3.47 | 3.42 | 3.45 | 3.45 | 1.35% | 1,449,033 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.47% | 1,351,695 |
| Dec 30, 2025 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | 2.09% | 2,184,901 |
| Dec 29, 2025 | 3.49 | 3.49 | 3.34 | 3.35 | 3.35 | -3.90% | 3,733,732 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | 0.06% | 774,354 |
| Dec 22, 2025 | 3.49 | 3.49 | 3.44 | 3.49 | 3.49 | 0.40% | 1,275,971 |
| Dec 19, 2025 | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | 0.64% | 3,378,449 |
| Dec 18, 2025 | 3.35 | 3.49 | 3.34 | 3.45 | 3.45 | 2.68% | 1,974,465 |
| Dec 17, 2025 | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | -1.58% | 1,796,812 |
| Dec 16, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.90% | 2,807,295 |
| Dec 15, 2025 | 3.42 | 3.52 | 3.41 | 3.48 | 3.48 | 2.35% | 2,263,943 |
| Dec 12, 2025 | 3.45 | 3.47 | 3.40 | 3.40 | 3.40 | -0.64% | 1,064,137 |
| Dec 11, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.47% | 1,243,635 |
| Dec 10, 2025 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | -0.99% | 781,562 |
| Dec 9, 2025 | 3.45 | 3.47 | 3.39 | 3.44 | 3.44 | 0.06% | 1,851,321 |
| Dec 8, 2025 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 2.26% | 1,538,751 |
| Dec 5, 2025 | 3.32 | 3.39 | 3.32 | 3.36 | 3.36 | 1.63% | 1,581,144 |
| Dec 4, 2025 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 947,698 |
| Dec 3, 2025 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | -0.18% | 981,688 |
| Dec 2, 2025 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | 0.06% | 1,198,863 |
| Dec 1, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -1.77% | 1,470,951 |
| Nov 28, 2025 | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.53% | 1,511,090 |
| Nov 27, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -1.51% | 1,696,748 |
| Nov 26, 2025 | 3.42 | 3.47 | 3.38 | 3.45 | 3.45 | 1.83% | 2,753,551 |
| Nov 25, 2025 | 3.37 | 3.43 | 3.31 | 3.39 | 3.39 | 0.65% | 2,444,231 |
| Nov 24, 2025 | 3.21 | 3.38 | 3.21 | 3.37 | 3.37 | 6.18% | 8,567,094 |
| Nov 21, 2025 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | -2.40% | 2,255,235 |
| Nov 20, 2025 | 3.23 | 3.28 | 3.21 | 3.25 | 3.25 | 1.25% | 2,489,012 |
| Nov 19, 2025 | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | 0.50% | 1,766,388 |
| Nov 18, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -3.15% | 2,019,388 |
| Nov 17, 2025 | 3.29 | 3.36 | 3.28 | 3.30 | 3.30 | 0.18% | 3,290,153 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.22 | 3.29 | 3.29 | -0.12% | 2,219,898 |
| Nov 13, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | 0.12% | 1,811,147 |
| Nov 12, 2025 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | 0.06% | 2,100,388 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.06% | 1,662,372 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | 1.23% | 1,579,143 |
| Nov 7, 2025 | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | 0.25% | 1,442,863 |
| Nov 6, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -3.85% | 3,608,413 |
| Nov 5, 2025 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.59% | 1,704,587 |
| Nov 4, 2025 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -2.36% | 2,734,230 |
| Nov 3, 2025 | 3.49 | 3.52 | 3.42 | 3.48 | 3.48 | -0.63% | 3,402,558 |
| Oct 31, 2025 | 3.52 | 3.53 | 3.44 | 3.50 | 3.50 | -0.34% | 3,642,754 |
| Oct 30, 2025 | 3.33 | 3.51 | 3.22 | 3.51 | 3.51 | 0.80% | 7,605,156 |
| Oct 29, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -1.19% | 1,613,628 |
| Oct 28, 2025 | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | -0.51% | 2,547,407 |
| Oct 27, 2025 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 1.78% | 3,301,227 |
| Oct 24, 2025 | 3.45 | 3.48 | 3.40 | 3.48 | 3.48 | 1.22% | 3,616,135 |
| Oct 23, 2025 | 3.36 | 3.44 | 3.35 | 3.44 | 3.44 | 2.20% | 3,407,437 |
| Oct 22, 2025 | 3.33 | 3.40 | 3.32 | 3.36 | 3.36 | 0.60% | 3,449,415 |
| Oct 21, 2025 | 3.45 | 3.46 | 3.33 | 3.34 | 3.34 | -3.02% | 4,413,556 |
| Oct 20, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 1.59% | 1,864,615 |
| Oct 17, 2025 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -1.91% | 2,451,992 |
| Oct 16, 2025 | 3.46 | 3.50 | 3.40 | 3.46 | 3.46 | -0.29% | 2,255,892 |
| Oct 15, 2025 | 3.53 | 3.57 | 3.47 | 3.47 | 3.47 | -0.69% | 2,594,737 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.41 | 3.49 | 3.49 | 0.17% | 1,963,724 |
| Oct 13, 2025 | 3.44 | 3.52 | 3.43 | 3.49 | 3.49 | 1.75% | 1,994,111 |