Webuild S.p.A. (FRA:IPJ1)
Germany
· Delayed Price · Currency is EUR 3.474
+0.174 (5.27%)
At close: Dec 4, 2025
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.46 | 3.30 | 3.43 | 3.43 | -1.27% | 162 |
| Dec 4, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 5.27% | 1,515 |
| Dec 3, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | - | 5,902 |
| Dec 2, 2025 | 3.25 | 3.39 | 3.25 | 3.30 | 3.30 | 4.56% | 2 |
| Dec 1, 2025 | 3.21 | 3.25 | 3.16 | 3.16 | 3.16 | -4.42% | 32 |
| Nov 28, 2025 | 3.23 | 3.33 | 3.23 | 3.30 | 3.30 | -1.55% | - |
| Nov 27, 2025 | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | -0.77% | - |
| Nov 26, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 1.87% | - |
| Nov 25, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 1.97% | 4 |
| Nov 24, 2025 | 3.01 | 3.25 | 3.01 | 3.25 | 3.25 | 4.09% | - |
| Nov 21, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | -2.07% | - |
| Nov 20, 2025 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 1.59% | - |
| Nov 19, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 0.71% | - |
| Nov 18, 2025 | 3.13 | 3.29 | 3.12 | 3.12 | 3.12 | -4.59% | 302 |
| Nov 17, 2025 | 3.13 | 3.38 | 3.13 | 3.27 | 3.27 | 2.77% | 190 |
| Nov 14, 2025 | 3.13 | 3.21 | 3.13 | 3.18 | 3.18 | -2.51% | - |
| Nov 13, 2025 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 2.06% | 11 |
| Nov 12, 2025 | 3.13 | 3.24 | 3.13 | 3.20 | 3.20 | -0.68% | - |
| Nov 11, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | -0.62% | - |
| Nov 10, 2025 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 1.50% | - |
| Nov 7, 2025 | 3.08 | 3.30 | 3.08 | 3.19 | 3.19 | -1.05% | 6,000 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.21 | 3.23 | 3.23 | -2.42% | 31 |
| Nov 5, 2025 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | -0.60% | - |
| Nov 4, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | -2.69% | - |
| Nov 3, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 0.18% | - |
| Oct 31, 2025 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 2.34% | - |
| Oct 30, 2025 | 3.31 | 3.44 | 3.24 | 3.33 | 3.33 | -2.91% | 1,540 |
| Oct 29, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | -0.17% | - |
| Oct 28, 2025 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -1.71% | 3,490 |
| Oct 27, 2025 | 3.40 | 3.59 | 3.40 | 3.50 | 3.50 | 4.17% | 2 |
| Oct 24, 2025 | 3.27 | 3.50 | 3.27 | 3.36 | 3.36 | 0.60% | 360 |
| Oct 23, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | - | - |
| Oct 22, 2025 | 3.18 | 3.43 | 3.18 | 3.34 | 3.34 | 1.15% | 42 |
| Oct 21, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | -2.08% | - |
| Oct 20, 2025 | 3.22 | 3.37 | 3.22 | 3.37 | 3.37 | 1.08% | - |
| Oct 17, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | -1.18% | - |
| Oct 16, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -2.20% | - |
| Oct 15, 2025 | 3.32 | 3.61 | 3.32 | 3.45 | 3.45 | 2.13% | 15 |
| Oct 14, 2025 | 3.31 | 3.51 | 3.31 | 3.38 | 3.38 | -0.53% | 730 |
| Oct 13, 2025 | 3.26 | 3.44 | 3.26 | 3.40 | 3.40 | -2.91% | - |
| Oct 10, 2025 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | -2.23% | 5 |
| Oct 9, 2025 | 3.32 | 3.60 | 3.32 | 3.58 | 3.58 | 0.85% | 708 |
| Oct 8, 2025 | 3.29 | 3.56 | 3.29 | 3.55 | 3.55 | 0.68% | 745 |
| Oct 7, 2025 | 3.31 | 3.56 | 3.31 | 3.53 | 3.53 | 3.28% | 33 |
| Oct 6, 2025 | 3.31 | 3.55 | 3.31 | 3.41 | 3.41 | 0.41% | 4,501 |
| Oct 3, 2025 | 3.30 | 3.54 | 3.30 | 3.40 | 3.40 | 0.18% | 1,505 |
| Oct 2, 2025 | 3.33 | 3.56 | 3.33 | 3.39 | 3.39 | -1.28% | 10 |
| Oct 1, 2025 | 3.36 | 3.54 | 3.36 | 3.44 | 3.44 | -0.12% | 5 |
| Sep 30, 2025 | 3.70 | 3.70 | 3.44 | 3.44 | 3.44 | -3.91% | 1,735 |
| Sep 29, 2025 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | 2.87% | 115 |
| Sep 26, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 2.29% | - |
| Sep 25, 2025 | 3.34 | 3.45 | 3.34 | 3.40 | 3.40 | -5.39% | - |
| Sep 24, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.77% | 2 |
| Sep 23, 2025 | 3.52 | 3.64 | 3.52 | 3.63 | 3.63 | -0.17% | - |
| Sep 22, 2025 | 3.52 | 3.63 | 3.52 | 3.63 | 3.63 | -0.66% | - |
| Sep 19, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.19% | 4,000 |
| Sep 18, 2025 | 3.49 | 3.70 | 3.49 | 3.70 | 3.70 | 2.55% | - |
| Sep 17, 2025 | 3.47 | 3.61 | 3.47 | 3.61 | 3.61 | 0.17% | - |
| Sep 16, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | -1.48% | - |
| Sep 15, 2025 | 3.53 | 3.67 | 3.53 | 3.66 | 3.66 | 0.33% | - |
| Sep 12, 2025 | 3.49 | 3.64 | 3.49 | 3.64 | 3.64 | 1.11% | - |
| Sep 11, 2025 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | -4.76% | - |
| Sep 10, 2025 | 3.41 | 3.78 | 3.41 | 3.78 | 3.78 | 7.20% | 1,085 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.44 | 3.53 | 3.53 | -0.17% | 701 |
| Sep 8, 2025 | 3.40 | 3.70 | 3.40 | 3.54 | 3.54 | -0.28% | 2 |
| Sep 5, 2025 | 3.37 | 3.64 | 3.37 | 3.55 | 3.55 | 2.60% | 30 |
| Sep 4, 2025 | 3.39 | 3.49 | 3.39 | 3.46 | 3.46 | -1.59% | - |
| Sep 3, 2025 | 3.44 | 3.58 | 3.44 | 3.51 | 3.51 | -1.84% | - |
| Sep 2, 2025 | 3.65 | 3.71 | 3.58 | 3.58 | 3.58 | -4.94% | - |
| Sep 1, 2025 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | -1.10% | - |
| Aug 29, 2025 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | 0.26% | - |
| Aug 28, 2025 | 3.75 | 3.89 | 3.75 | 3.80 | 3.80 | -1.96% | - |
| Aug 27, 2025 | 3.77 | 3.90 | 3.77 | 3.87 | 3.87 | -0.67% | - |
| Aug 26, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | -1.17% | 1,100 |
| Aug 25, 2025 | 3.85 | 4.09 | 3.85 | 3.94 | 3.94 | -0.15% | 210 |
| Aug 22, 2025 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | 0.36% | - |
| Aug 21, 2025 | 3.87 | 4.12 | 3.87 | 3.94 | 3.94 | -2.24% | 40 |
| Aug 20, 2025 | 3.95 | 4.05 | 3.95 | 4.03 | 4.03 | -2.19% | - |
| Aug 19, 2025 | 3.94 | 4.14 | 3.94 | 4.12 | 4.12 | 2.08% | - |
| Aug 18, 2025 | 3.85 | 4.08 | 3.85 | 4.03 | 4.03 | 1.56% | - |
| Aug 15, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | -0.85% | - |
| Aug 14, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | -6.54% | - |
| Aug 13, 2025 | 3.94 | 4.28 | 3.94 | 4.28 | 4.28 | 5.67% | 32 |
| Aug 12, 2025 | 3.92 | 4.06 | 3.92 | 4.05 | 4.05 | 0.60% | - |
| Aug 11, 2025 | 3.99 | 4.20 | 3.99 | 4.03 | 4.03 | -2.33% | 60 |
| Aug 8, 2025 | 3.96 | 4.13 | 3.96 | 4.13 | 4.13 | 0.15% | - |
| Aug 7, 2025 | 3.88 | 4.18 | 3.88 | 4.12 | 4.12 | 2.85% | - |
| Aug 6, 2025 | 3.90 | 4.18 | 3.90 | 4.01 | 4.01 | 0.40% | 1,772 |
| Aug 5, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 1.37% | - |
| Aug 4, 2025 | 3.65 | 3.94 | 3.65 | 3.94 | 3.94 | 4.24% | - |
| Aug 1, 2025 | 3.75 | 3.90 | 3.75 | 3.78 | 3.78 | -4.11% | - |
| Jul 31, 2025 | 3.76 | 3.95 | 3.76 | 3.94 | 3.94 | 1.92% | 1 |
| Jul 30, 2025 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | -0.16% | - |
| Jul 29, 2025 | 3.59 | 3.87 | 3.59 | 3.87 | 3.87 | 3.92% | - |
| Jul 28, 2025 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 0.59% | 25 |
| Jul 25, 2025 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | -3.04% | - |
| Jul 24, 2025 | 3.70 | 3.85 | 3.70 | 3.82 | 3.82 | 0.10% | - |
| Jul 23, 2025 | 3.66 | 3.81 | 3.66 | 3.81 | 3.81 | 0.58% | - |
| Jul 22, 2025 | 3.71 | 3.81 | 3.71 | 3.79 | 3.79 | -1.20% | - |
| Jul 21, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | 1.21% | - |