Babcock & Wilcox Enterprises, Inc. (FRA:UBW1)
Germany
· Delayed Price · Currency is EUR 5.40
+0.30 (5.88%)
At close: Dec 4, 2025
FRA:UBW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Dec 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Dec 3, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Dec 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 4.84 | 5.10 | 5.10 | -3.77% | 80 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Nov 26, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 6.49% | - |
| Nov 25, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -7.60% | - |
| Nov 24, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 4.60% | 500 |
| Nov 21, 2025 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | -18.29% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10.38% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Nov 18, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 2.75% | 30 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Nov 14, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Nov 13, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Nov 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 10, 2025 | 4.62 | 5.90 | 4.62 | 5.90 | 5.90 | 46.77% | 1,000 |
| Nov 7, 2025 | 4.28 | 4.74 | 4.02 | 4.02 | 4.02 | -5.63% | 500 |
| Nov 6, 2025 | 4.40 | 4.44 | 4.26 | 4.26 | 4.26 | -2.29% | 47 |
| Nov 5, 2025 | 4.20 | 4.40 | 4.20 | 4.36 | 4.36 | 28.24% | 9,175 |
| Nov 4, 2025 | 3.28 | 3.46 | 3.28 | 3.40 | 3.40 | 11.11% | 125 |
| Nov 3, 2025 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | 3.38% | 1,000 |
| Oct 31, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 10.45% | - |
| Oct 30, 2025 | 2.84 | 2.84 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Oct 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Oct 28, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Oct 24, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | - |
| Oct 23, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 0.72% | - |
| Oct 22, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 21, 2025 | 3.06 | 3.06 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 16, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.76% | - |
| Oct 14, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Oct 13, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | -2.76% | - |
| Oct 10, 2025 | 3.18 | 3.42 | 2.90 | 2.90 | 2.90 | -3.97% | 11,050 |
| Oct 9, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 11.03% | - |
| Oct 8, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Oct 7, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 11.67% | - |
| Oct 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Oct 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Oct 2, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | -1.67% | - |
| Oct 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.25% | - |
| Sep 30, 2025 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Sep 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 5.17% | - |
| Sep 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Sep 25, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -10.45% | 800 |
| Sep 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.29% | - |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.15% | - |
| Sep 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.11% | - |
| Sep 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 13.85% | - |
| Sep 18, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -1.52% | - |
| Sep 17, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 7.32% | - |
| Sep 16, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Sep 15, 2025 | 2.32 | 2.54 | 2.26 | 2.54 | 2.54 | 12.39% | 250 |
| Sep 12, 2025 | 2.08 | 2.26 | 2.08 | 2.26 | 2.26 | 4.63% | 100 |
| Sep 11, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | 6.93% | 2,000 |
| Sep 10, 2025 | 1.62 | 2.04 | 1.62 | 2.02 | 2.02 | 13.48% | 100 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Sep 8, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | -0.54% | - |
| Sep 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.66% | - |
| Sep 4, 2025 | 2.16 | 2.16 | 1.93 | 1.93 | 1.93 | -10.65% | 750 |
| Sep 3, 2025 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | 18.68% | - |
| Sep 2, 2025 | 1.93 | 1.93 | 1.82 | 1.82 | 1.82 | -8.08% | 500 |
| Sep 1, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 2.06% | 12 |
| Aug 29, 2025 | 1.73 | 1.94 | 1.73 | 1.94 | 1.94 | 24.36% | - |
| Aug 28, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.96% | - |
| Aug 27, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | - |
| Aug 26, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 3.47% | - |
| Aug 25, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 6.67% | - |
| Aug 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Aug 21, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 4.80% | - |
| Aug 20, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -3.85% | - |
| Aug 19, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 8,260 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -6.57% | 800 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | 7.03% | - |
| Aug 14, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 13, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | - |
| Aug 12, 2025 | 1.11 | 1.27 | 1.03 | 1.27 | 1.27 | 15.45% | 2,000 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 8, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 50 |
| Aug 7, 2025 | 1.01 | 1.16 | 1.01 | 1.16 | 1.16 | 16.00% | - |
| Aug 6, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Aug 5, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 21.60% | - |
| Aug 4, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | - |
| Aug 1, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | 3.95% | - |
| Jul 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -6.75% | - |
| Jul 30, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -7.91% | - |
| Jul 29, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | - |
| Jul 28, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | - |
| Jul 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Jul 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.86% | - |
| Jul 23, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.34% | - |
| Jul 22, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -7.07% | - |
| Jul 21, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.79% | - |