Webuild S.p.A. (BIT:WBD)
Italy
· Delayed Price · Currency is EUR 3.362
+0.054 (1.63%)
At close: Dec 5, 2025
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.48 | 3.53 | 3.43 | 3.43 | 3.43 | -1.55% | 2,548,876 |
| Oct 9, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -0.23% | 3,123,488 |
| Oct 8, 2025 | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 0.63% | 1,884,932 |
| Oct 7, 2025 | 3.50 | 3.52 | 3.45 | 3.47 | 3.47 | -0.46% | 1,358,772 |
| Oct 6, 2025 | 3.49 | 3.50 | 3.41 | 3.48 | 3.48 | - | 2,387,027 |
| Oct 3, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | 0.40% | 2,467,376 |
| Oct 2, 2025 | 3.51 | 3.52 | 3.41 | 3.47 | 3.47 | -1.03% | 3,669,846 |
| Oct 1, 2025 | 3.53 | 3.53 | 3.47 | 3.51 | 3.51 | -0.85% | 1,932,040 |
| Sep 30, 2025 | 3.53 | 3.54 | 3.49 | 3.54 | 3.54 | 0.23% | 1,861,337 |
| Sep 29, 2025 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -0.34% | 1,233,782 |
| Sep 26, 2025 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 1.78% | 2,012,434 |
| Sep 25, 2025 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | -1.14% | 3,274,623 |
| Sep 24, 2025 | 3.68 | 3.70 | 3.50 | 3.52 | 3.52 | -4.40% | 2,557,948 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -0.76% | 1,153,395 |
| Sep 22, 2025 | 3.70 | 3.73 | 3.67 | 3.71 | 3.71 | 0.22% | 726,870 |
| Sep 19, 2025 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | -0.27% | 2,219,748 |
| Sep 18, 2025 | 3.71 | 3.75 | 3.70 | 3.71 | 3.71 | 1.03% | 1,354,377 |
| Sep 17, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 1,282,155 |
| Sep 16, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -2.25% | 2,098,367 |
| Sep 15, 2025 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | 0.54% | 1,518,768 |
| Sep 12, 2025 | 3.71 | 3.74 | 3.65 | 3.72 | 3.72 | 1.09% | 1,904,687 |
| Sep 11, 2025 | 3.61 | 3.71 | 3.59 | 3.68 | 3.68 | 2.00% | 1,804,677 |
| Sep 10, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 1,517,715 |
| Sep 9, 2025 | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | -0.66% | 1,303,875 |
| Sep 8, 2025 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | 1,438,524 |
| Sep 5, 2025 | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | 0.85% | 2,198,932 |
| Sep 4, 2025 | 3.56 | 3.58 | 3.49 | 3.55 | 3.55 | -0.62% | 3,563,829 |
| Sep 3, 2025 | 3.64 | 3.70 | 3.55 | 3.57 | 3.57 | -1.38% | 3,187,630 |
| Sep 2, 2025 | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | -5.88% | 7,526,047 |
| Sep 1, 2025 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | -0.10% | 1,592,858 |
| Aug 29, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.28% | 2,282,244 |
| Aug 28, 2025 | 3.94 | 3.99 | 3.87 | 3.90 | 3.90 | -1.17% | 2,741,068 |
| Aug 27, 2025 | 3.97 | 4.00 | 3.91 | 3.95 | 3.95 | -0.50% | 1,498,265 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -1.05% | 2,378,183 |
| Aug 25, 2025 | 4.02 | 4.08 | 4.00 | 4.01 | 4.01 | -0.99% | 1,933,630 |
| Aug 22, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 0.85% | 1,373,243 |
| Aug 21, 2025 | 4.07 | 4.10 | 4.00 | 4.01 | 4.01 | -1.47% | 2,555,856 |
| Aug 20, 2025 | 4.16 | 4.19 | 4.07 | 4.07 | 4.07 | -2.02% | 2,092,549 |
| Aug 19, 2025 | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | 0.24% | 3,140,188 |
| Aug 18, 2025 | 4.11 | 4.17 | 4.03 | 4.15 | 4.15 | 2.27% | 2,198,850 |
| Aug 14, 2025 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -0.59% | 1,370,753 |
| Aug 13, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -1.59% | 1,217,220 |
| Aug 12, 2025 | 4.14 | 4.18 | 4.09 | 4.15 | 4.15 | 0.39% | 1,588,801 |
| Aug 11, 2025 | 4.17 | 4.20 | 4.09 | 4.13 | 4.13 | -1.67% | 1,667,546 |
| Aug 8, 2025 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | 0.82% | 2,159,022 |
| Aug 7, 2025 | 4.15 | 4.31 | 4.13 | 4.17 | 4.17 | 2.01% | 4,512,143 |
| Aug 6, 2025 | 4.17 | 4.20 | 4.07 | 4.08 | 4.08 | -0.54% | 3,976,983 |
| Aug 5, 2025 | 4.02 | 4.12 | 3.98 | 4.11 | 4.11 | 3.06% | 2,710,060 |
| Aug 4, 2025 | 3.87 | 4.03 | 3.87 | 3.98 | 3.98 | 3.75% | 1,963,726 |
| Aug 1, 2025 | 3.95 | 4.03 | 3.81 | 3.84 | 3.84 | -2.83% | 2,371,916 |
| Jul 31, 2025 | 3.97 | 4.04 | 3.92 | 3.95 | 3.95 | -0.20% | 2,872,785 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -0.60% | 2,280,404 |
| Jul 29, 2025 | 3.84 | 4.03 | 3.81 | 3.98 | 3.98 | 5.29% | 4,945,505 |
| Jul 28, 2025 | 3.77 | 3.84 | 3.70 | 3.78 | 3.78 | 1.18% | 3,059,578 |
| Jul 25, 2025 | 3.98 | 3.99 | 3.74 | 3.74 | 3.74 | -4.74% | 5,636,480 |
| Jul 24, 2025 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | 0.93% | 1,080,907 |
| Jul 23, 2025 | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | 1.04% | 1,221,220 |
| Jul 22, 2025 | 3.90 | 3.91 | 3.82 | 3.85 | 3.85 | -1.38% | 1,166,298 |
| Jul 21, 2025 | 3.88 | 3.97 | 3.88 | 3.90 | 3.90 | 0.57% | 1,103,561 |
| Jul 18, 2025 | 3.87 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 1,432,567 |