Webuild S.p.A. (BIT:WBDR)
Italy
· Delayed Price · Currency is EUR 11.30
-0.10 (-0.88%)
At close: Dec 4, 2025
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.35 | 11.15 | 11.15 | 11.15 | -1.33% | 989 |
| Dec 4, 2025 | 11.40 | 11.55 | 11.20 | 11.30 | 11.30 | -0.88% | 3,696 |
| Dec 3, 2025 | 11.35 | 11.55 | 11.25 | 11.40 | 11.40 | -0.87% | 2,300 |
| Dec 2, 2025 | 11.40 | 11.90 | 11.40 | 11.50 | 11.50 | 0.88% | 6,314 |
| Dec 1, 2025 | 11.40 | 11.45 | 11.40 | 11.40 | 11.40 | 0.44% | 793 |
| Nov 28, 2025 | 11.40 | 11.40 | 11.00 | 11.35 | 11.35 | -2.58% | 8,355 |
| Nov 27, 2025 | 11.65 | 11.65 | 11.35 | 11.65 | 11.65 | -0.43% | 2,548 |
| Nov 26, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | -0.43% | 1,050 |
| Nov 25, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 1.73% | 293 |
| Nov 24, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | 0.43% | 117 |
| Nov 21, 2025 | 11.40 | 11.85 | 11.40 | 11.50 | 11.50 | -2.54% | 2,595 |
| Nov 20, 2025 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | 0.43% | 1,660 |
| Nov 19, 2025 | 11.60 | 11.75 | 11.50 | 11.75 | 11.75 | -0.84% | 1,564 |
| Nov 18, 2025 | 12.20 | 12.20 | 11.60 | 11.85 | 11.85 | 0.85% | 2,141 |
| Nov 17, 2025 | 11.85 | 12.30 | 11.75 | 11.75 | 11.75 | 1.29% | 5,196 |
| Nov 14, 2025 | 11.80 | 11.95 | 11.45 | 11.60 | 11.60 | -2.11% | 2,190 |
| Nov 13, 2025 | 11.50 | 12.20 | 11.40 | 11.85 | 11.85 | 3.49% | 10,612 |
| Nov 12, 2025 | 11.80 | 11.95 | 11.45 | 11.45 | 11.45 | -3.78% | 1,334 |
| Nov 11, 2025 | 12.15 | 12.15 | 11.45 | 11.90 | 11.90 | -2.46% | 3,633 |
| Nov 10, 2025 | 11.85 | 12.20 | 11.25 | 12.20 | 12.20 | 5.63% | 6,230 |
| Nov 7, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -2.12% | 1,500 |
| Nov 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 5, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | 2.16% | 3,189 |
| Nov 4, 2025 | 11.80 | 11.85 | 11.55 | 11.55 | 11.55 | -1.28% | 1,034 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | 3,160 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.65 | 11.70 | 11.70 | -2.90% | 4,538 |
| Oct 30, 2025 | 11.80 | 12.10 | 11.70 | 12.05 | 12.05 | - | 3,596 |
| Oct 29, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 1.26% | 90 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 1,650 |
| Oct 27, 2025 | 12.15 | 12.40 | 11.85 | 12.00 | 12.00 | -0.83% | 7,058 |
| Oct 24, 2025 | 11.90 | 12.15 | 11.70 | 12.10 | 12.10 | 1.26% | 3,817 |
| Oct 23, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 2.14% | 102 |
| Oct 22, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -4.10% | 3,304 |
| Oct 21, 2025 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 168 |
| Oct 20, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | - | 1,738 |
| Oct 17, 2025 | 12.20 | 12.20 | 11.75 | 11.80 | 11.80 | -3.28% | 1,615 |
| Oct 16, 2025 | 12.20 | 12.20 | 11.75 | 12.20 | 12.20 | 2.09% | 599 |
| Oct 15, 2025 | 12.05 | 12.20 | 11.80 | 11.95 | 11.95 | -2.05% | 1,061 |
| Oct 14, 2025 | 12.00 | 12.60 | 11.70 | 12.20 | 12.20 | 1.67% | 3,337 |
| Oct 13, 2025 | 11.75 | 12.60 | 11.75 | 12.00 | 12.00 | 3.45% | 11,319 |
| Oct 10, 2025 | 11.50 | 11.85 | 11.25 | 11.60 | 11.60 | 0.87% | 4,506 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 402 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% | 113 |
| Oct 7, 2025 | 11.50 | 11.85 | 11.50 | 11.75 | 11.75 | 2.17% | 759 |
| Oct 6, 2025 | 11.55 | 11.60 | 11.25 | 11.50 | 11.50 | - | 2,839 |
| Oct 3, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 3,531 |
| Oct 2, 2025 | 11.45 | 11.60 | 11.15 | 11.30 | 11.30 | -1.31% | 2,867 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | 0.44% | 231 |
| Sep 30, 2025 | 11.35 | 11.60 | 11.25 | 11.40 | 11.40 | -1.30% | 1,031 |
| Sep 29, 2025 | 11.60 | 11.65 | 11.30 | 11.55 | 11.55 | 0.43% | 1,519 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 1.32% | 801 |
| Sep 25, 2025 | 11.50 | 11.65 | 11.25 | 11.35 | 11.35 | -3.40% | 2,762 |
| Sep 24, 2025 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 970 |
| Sep 23, 2025 | 11.90 | 12.15 | 11.75 | 11.80 | 11.80 | -0.84% | 1,702 |
| Sep 22, 2025 | 12.20 | 12.20 | 11.75 | 11.90 | 11.90 | 0.85% | 1,011 |
| Sep 19, 2025 | 11.95 | 12.10 | 11.75 | 11.80 | 11.80 | -1.26% | 3,122 |
| Sep 18, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.42% | 950 |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 500 |
| Sep 15, 2025 | 11.70 | 12.40 | 11.70 | 12.00 | 12.00 | - | 2,878 |
| Sep 12, 2025 | 11.90 | 12.20 | 11.85 | 12.00 | 12.00 | -0.83% | 1,735 |
| Sep 11, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | -1.22% | 400 |
| Sep 10, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.24% | 728 |
| Sep 9, 2025 | 12.50 | 12.50 | 11.90 | 12.10 | 12.10 | -2.02% | 8,804 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.35 | 12.35 | 12.35 | -2.37% | 740 |
| Sep 5, 2025 | 12.55 | 12.80 | 12.35 | 12.65 | 12.65 | 0.40% | 3,071 |
| Sep 4, 2025 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | -0.40% | 32 |
| Sep 3, 2025 | 12.55 | 12.75 | 12.45 | 12.65 | 12.65 | 0.40% | 2,887 |
| Sep 2, 2025 | 12.65 | 12.90 | 12.30 | 12.60 | 12.60 | -2.70% | 7,534 |
| Sep 1, 2025 | 12.85 | 13.10 | 12.80 | 12.95 | 12.95 | 0.78% | 1,440 |
| Aug 29, 2025 | 12.80 | 13.15 | 12.80 | 12.85 | 12.85 | -1.15% | 655 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 1,580 |
| Aug 26, 2025 | 13.15 | 13.15 | 13.00 | 13.05 | 13.05 | -0.76% | 1,946 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | 1.54% | 6,659 |
| Aug 22, 2025 | 13.20 | 13.20 | 12.65 | 12.95 | 12.95 | 2.37% | 3,611 |
| Aug 21, 2025 | 13.05 | 13.05 | 12.65 | 12.65 | 12.65 | -1.94% | 3,661 |
| Aug 20, 2025 | 13.40 | 13.40 | 12.60 | 12.90 | 12.90 | 0.39% | 3,585 |
| Aug 19, 2025 | 12.85 | 12.90 | 12.45 | 12.85 | 12.85 | 3.63% | 5,956 |
| Aug 18, 2025 | 12.65 | 12.75 | 12.40 | 12.40 | 12.40 | -1.59% | 4,102 |
| Aug 14, 2025 | 12.20 | 12.65 | 12.20 | 12.60 | 12.60 | 0.80% | 870 |
| Aug 13, 2025 | 12.00 | 12.55 | 12.00 | 12.50 | 12.50 | 4.60% | 4,483 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -1.65% | 450 |
| Aug 11, 2025 | 12.65 | 12.65 | 12.15 | 12.15 | 12.15 | -2.80% | 561 |
| Aug 8, 2025 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | - | 1,299 |
| Aug 7, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | - | 6,079 |
| Aug 6, 2025 | 11.90 | 12.55 | 11.90 | 12.50 | 12.50 | 8.23% | 7,297 |
| Aug 5, 2025 | 12.00 | 12.20 | 11.50 | 11.55 | 11.55 | -2.94% | 2,798 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.75 | 11.90 | 11.90 | -0.83% | 1,011 |
| Aug 1, 2025 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | 3.90% | 2,235 |
| Jul 31, 2025 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | -0.86% | 117 |
| Jul 30, 2025 | 11.10 | 11.65 | 11.05 | 11.65 | 11.65 | 3.56% | 3,460 |
| Jul 29, 2025 | 11.05 | 11.60 | 11.05 | 11.25 | 11.25 | -0.44% | 6,361 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.05 | 11.30 | 11.30 | -1.31% | 1,569 |
| Jul 25, 2025 | 11.55 | 11.65 | 11.45 | 11.45 | 11.45 | -0.87% | 778 |
| Jul 24, 2025 | 11.20 | 11.55 | 11.05 | 11.55 | 11.55 | 3.13% | 2,023 |
| Jul 23, 2025 | 11.40 | 11.65 | 11.20 | 11.20 | 11.20 | -5.08% | 5,284 |
| Jul 22, 2025 | 11.70 | 11.95 | 11.70 | 11.80 | 11.80 | 1.72% | 1,081 |
| Jul 21, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | 1,809 |
| Jul 18, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 1.71% | 520 |