Webuild S.p.A. (BIT:WBD)
Italy
· Delayed Price · Currency is EUR 2.512
0.00 (0.00%)
Apr 29, 2026, 9:45 AM CET
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.52 | 2.52 | 2.49 | 2.52 | - | 0.24% | 122,191 |
| Apr 28, 2026 | 2.51 | 2.53 | 2.46 | 2.51 | 2.51 | 0.16% | 2,591,670 |
| Apr 27, 2026 | 2.49 | 2.53 | 2.48 | 2.51 | 2.51 | 1.79% | 2,205,347 |
| Apr 24, 2026 | 2.51 | 2.52 | 2.46 | 2.46 | 2.46 | -2.53% | 5,270,814 |
| Apr 23, 2026 | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | -0.71% | 2,163,104 |
| Apr 22, 2026 | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | -1.93% | 2,792,545 |
| Apr 21, 2026 | 2.63 | 2.63 | 2.57 | 2.60 | 2.60 | -0.08% | 2,898,607 |
| Apr 20, 2026 | 2.64 | 2.66 | 2.58 | 2.60 | 2.60 | -3.64% | 4,498,914 |
| Apr 17, 2026 | 2.62 | 2.75 | 2.60 | 2.70 | 2.70 | 2.82% | 5,468,341 |
| Apr 16, 2026 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | 1.24% | 3,964,223 |
| Apr 15, 2026 | 2.60 | 2.61 | 2.57 | 2.59 | 2.59 | 0.31% | 2,021,150 |
| Apr 14, 2026 | 2.56 | 2.61 | 2.54 | 2.58 | 2.58 | 2.46% | 4,282,643 |
| Apr 13, 2026 | 2.62 | 2.63 | 2.46 | 2.52 | 2.52 | -5.05% | 7,099,311 |
| Apr 10, 2026 | 2.60 | 2.71 | 2.56 | 2.65 | 2.65 | 3.51% | 7,335,939 |
| Apr 9, 2026 | 2.61 | 2.62 | 2.53 | 2.56 | 2.56 | -0.23% | 3,086,128 |
| Apr 8, 2026 | 2.55 | 2.60 | 2.50 | 2.57 | 2.57 | 7.98% | 5,997,205 |
| Apr 7, 2026 | 2.38 | 2.44 | 2.37 | 2.38 | 2.38 | -0.17% | 3,034,964 |
| Apr 2, 2026 | 2.34 | 2.40 | 2.32 | 2.38 | 2.38 | 0.34% | 2,296,336 |
| Apr 1, 2026 | 2.34 | 2.41 | 2.33 | 2.38 | 2.38 | 5.04% | 4,436,011 |
| Mar 31, 2026 | 2.26 | 2.30 | 2.25 | 2.26 | 2.26 | 0.53% | 3,024,942 |
| Mar 30, 2026 | 2.25 | 2.29 | 2.22 | 2.25 | 2.25 | -0.79% | 2,404,899 |
| Mar 27, 2026 | 2.32 | 2.34 | 2.26 | 2.27 | 2.27 | -1.73% | 2,708,204 |
| Mar 26, 2026 | 2.34 | 2.34 | 2.26 | 2.31 | 2.31 | -1.70% | 3,243,052 |
| Mar 25, 2026 | 2.35 | 2.39 | 2.29 | 2.35 | 2.35 | 2.00% | 5,305,501 |
| Mar 24, 2026 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | -0.26% | 3,561,618 |
| Mar 23, 2026 | 2.17 | 2.34 | 2.15 | 2.31 | 2.31 | 3.22% | 7,123,539 |
| Mar 20, 2026 | 2.34 | 2.36 | 2.21 | 2.24 | 2.24 | -3.62% | 12,115,370 |
| Mar 19, 2026 | 2.42 | 2.42 | 2.31 | 2.32 | 2.32 | -5.00% | 5,250,324 |
| Mar 18, 2026 | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | 1.75% | 4,973,418 |
| Mar 17, 2026 | 2.47 | 2.47 | 2.37 | 2.40 | 2.40 | -1.07% | 5,326,159 |
| Mar 16, 2026 | 2.47 | 2.52 | 2.35 | 2.43 | 2.43 | -2.02% | 9,938,736 |
| Mar 13, 2026 | 2.67 | 2.69 | 2.48 | 2.48 | 2.48 | -8.70% | 13,566,260 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.63 | 2.71 | 2.71 | -8.87% | 17,552,140 |
| Mar 11, 2026 | 2.99 | 3.05 | 2.95 | 2.98 | 2.98 | -1.39% | 2,250,852 |
| Mar 10, 2026 | 3.03 | 3.08 | 3.01 | 3.02 | 3.02 | 1.48% | 2,686,688 |
| Mar 9, 2026 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | -3.13% | 4,075,098 |
| Mar 6, 2026 | 3.13 | 3.14 | 3.02 | 3.07 | 3.07 | -0.84% | 1,878,051 |
| 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 |