Ubaldi Costruzioni SpA UBA
MIL · Italy · Industrial Services
€5.160.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.16 | 0.00% | €5.28 | €5.38 | €5.08 | 11.20K |
| 2026-09-29 | €5.16 | 0.00% | €5.16 | €5.16 | €5.16 | 0 |
| 2026-09-28 | €5.16 | -2.64% | €5.30 | €5.30 | €5.14 | 4.20K |
| 2026-09-25 | €5.30 | -1.49% | €5.36 | €5.36 | €5.30 | 1.40K |
| 2026-09-24 | €5.38 | 0.00% | €5.38 | €5.38 | €5.38 | 0 |
| 2026-09-23 | €5.38 | -1.82% | €5.38 | €5.38 | €5.32 | 4.20K |
| 2026-09-22 | €5.48 | +1.11% | €5.42 | €5.48 | €5.36 | 3.50K |
| 2026-09-21 | €5.42 | -1.81% | €5.56 | €5.58 | €5.42 | 9.10K |
| 2026-09-18 | €5.52 | -1.43% | €5.52 | €5.52 | €5.52 | 700 |
| 2026-09-17 | €5.60 | +1.08% | €5.60 | €5.60 | €5.60 | 10.50K |
| 2026-09-16 | €5.54 | -0.72% | €5.74 | €5.76 | €5.50 | 12.60K |
| 2026-09-15 | €5.58 | +1.82% | €5.58 | €5.58 | €5.58 | 700 |
| 2026-09-14 | €5.48 | -4.53% | €5.64 | €5.64 | €5.40 | 2.80K |
| 2026-09-11 | €5.74 | 0.00% | €5.74 | €5.74 | €5.74 | 0 |
| 2026-09-10 | €5.74 | 0.00% | €5.74 | €5.74 | €5.74 | 0 |
| 2026-09-09 | €5.74 | -0.69% | €5.60 | €5.74 | €5.58 | 32.20K |
| 2026-09-08 | €5.78 | 0.00% | €5.78 | €5.78 | €5.78 | 700 |
| 2026-09-07 | €5.78 | 0.00% | €5.78 | €5.78 | €5.78 | 0 |
| 2026-09-04 | €5.78 | +3.21% | €5.70 | €5.78 | €5.70 | 25.90K |
| 2026-09-03 | €5.60 | +0.72% | €5.56 | €5.60 | €5.56 | 2.80K |
| 2026-09-02 | €5.56 | +0.36% | €5.56 | €5.56 | €5.56 | 1.40K |
| 2026-09-01 | €5.54 | -2.81% | €5.64 | €5.64 | €5.50 | 10.50K |
| 2026-08-31 | €5.70 | +1.06% | €5.68 | €5.70 | €5.68 | 2.80K |
| 2026-08-28 | €5.64 | +2.55% | €5.48 | €5.66 | €5.44 | 7.70K |
| 2026-08-27 | €5.50 | +0.36% | €5.50 | €5.52 | €5.50 | 2.10K |
| 2026-08-26 | €5.48 | +0.37% | €5.48 | €5.48 | €5.48 | 1.40K |
| 2026-08-25 | €5.46 | +1.11% | €5.42 | €5.48 | €5.42 | 1.40K |
| 2026-08-24 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-08-21 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-08-20 | €5.40 | +0.37% | €5.38 | €5.40 | €5.38 | 1.40K |
| 2026-08-19 | €5.38 | -1.82% | €5.46 | €5.46 | €5.38 | 7.00K |
| 2026-08-18 | €5.48 | -0.36% | €5.56 | €5.64 | €5.44 | 15.40K |
| 2026-08-17 | €5.50 | +3.00% | €5.34 | €5.50 | €5.30 | 11.20K |
| 2026-08-14 | €5.34 | 0.00% | €5.34 | €5.34 | €5.34 | 0 |
| 2026-08-13 | €5.34 | +3.49% | €5.26 | €5.36 | €5.26 | 3.50K |
| 2026-08-12 | €5.16 | +1.18% | €5.16 | €5.16 | €5.16 | 4.90K |
| 2026-08-11 | €5.10 | +1.19% | €5.10 | €5.10 | €5.10 | 4.90K |
| 2026-08-10 | €5.04 | 0.00% | €5.04 | €5.04 | €5.04 | 0 |
| 2026-08-07 | €5.04 | -1.56% | €5.04 | €5.04 | €5.02 | 4.90K |
| 2026-08-06 | €5.12 | -0.39% | €5.08 | €5.12 | €5.00 | 14.70K |
| 2026-08-05 | €5.14 | +2.80% | €5.06 | €5.22 | €5.06 | 11.20K |
| 2026-08-04 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 1.40K |
| 2026-08-03 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-31 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 2.80K |
| 2026-07-30 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 700 |
| 2026-07-29 | €5.00 | 0.00% | €4.93 | €5.00 | €4.92 | 2.10K |
| 2026-07-28 | €5.00 | +1.21% | €4.99 | €5.10 | €4.99 | 9.10K |
| 2026-07-27 | €4.94 | 0.00% | €4.94 | €4.94 | €4.94 | 0 |
| 2026-07-24 | €4.94 | 0.00% | €4.94 | €4.94 | €4.94 | 0 |
| 2026-07-23 | €4.94 | 0.00% | €4.94 | €4.94 | €4.94 | 0 |
| 2026-07-22 | €4.94 | +2.92% | €4.87 | €5.00 | €4.87 | 18.90K |
| 2026-07-21 | €4.80 | -1.44% | €4.89 | €4.89 | €4.80 | 4.20K |
| 2026-07-20 | €4.87 | +0.83% | €4.87 | €4.87 | €4.87 | 1.40K |
| 2026-07-17 | €4.83 | +0.62% | €4.84 | €4.88 | €4.78 | 5.60K |
| 2026-07-16 | €4.80 | -3.23% | €4.90 | €4.90 | €4.80 | 2.10K |
| 2026-07-15 | €4.96 | -1.98% | €5.00 | €5.00 | €4.96 | 2.80K |
| 2026-07-14 | €5.06 | -0.39% | €4.96 | €5.08 | €4.96 | 14.00K |
| 2026-07-13 | €5.08 | +4.53% | €4.86 | €5.08 | €4.81 | 8.40K |
| 2026-07-10 | €4.86 | -0.41% | €4.89 | €4.90 | €4.86 | 6.30K |
| 2026-07-09 | €4.88 | +1.88% | €4.89 | €4.89 | €4.88 | 1.40K |
| 2026-07-08 | €4.79 | +0.63% | €4.75 | €4.88 | €4.74 | 11.20K |
| 2026-07-07 | €4.76 | +2.59% | €4.61 | €4.76 | €4.61 | 2.80K |
| 2026-07-06 | €4.64 | 0.00% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-07-03 | €4.64 | 0.00% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-07-02 | €4.64 | -1.49% | €4.64 | €4.64 | €4.64 | 700 |
| 2026-07-01 | €4.71 | +2.39% | €4.75 | €4.75 | €4.60 | 7.00K |
| 2026-06-30 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-06-29 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 5.60K |
| 2026-06-26 | €4.60 | +3.37% | €4.50 | €4.60 | €4.50 | 5.60K |
| 2026-06-25 | €4.45 | -3.05% | €4.45 | €4.45 | €4.45 | 1.40K |
| 2026-06-24 | €4.59 | 0.00% | €4.59 | €4.59 | €4.59 | 0 |
| 2026-06-23 | €4.59 | +1.10% | €4.45 | €4.59 | €4.45 | 2.80K |
| 2026-06-22 | €4.54 | -0.22% | €4.54 | €4.54 | €4.54 | 700 |
| 2026-06-19 | €4.55 | +1.11% | €4.62 | €4.62 | €4.55 | 11.20K |
| 2026-06-18 | €4.50 | -2.17% | €4.57 | €4.57 | €4.50 | 4.20K |
| 2026-06-17 | €4.60 | 0.00% | €4.65 | €4.69 | €4.60 | 7.00K |
| 2026-06-16 | €4.60 | +0.44% | €4.60 | €4.60 | €4.60 | 700 |
| 2026-06-15 | €4.58 | -1.72% | €4.60 | €4.60 | €4.58 | 1.40K |
| 2026-06-12 | €4.66 | +1.30% | €4.61 | €4.72 | €4.61 | 2.80K |
| 2026-06-11 | €4.60 | 0.00% | €4.61 | €4.61 | €4.60 | 2.10K |
| 2026-06-10 | €4.60 | -0.65% | €4.62 | €4.63 | €4.51 | 7.00K |
| 2026-06-09 | €4.63 | -1.70% | €4.63 | €4.63 | €4.63 | 2.10K |
| 2026-06-08 | €4.71 | -1.88% | €4.71 | €4.71 | €4.71 | 700 |
| 2026-06-05 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-06-04 | €4.80 | +1.91% | €4.80 | €4.80 | €4.80 | 4.20K |
| 2026-06-03 | €4.71 | -0.63% | €4.73 | €4.79 | €4.71 | 6.30K |
| 2026-06-02 | €4.74 | +1.72% | €4.66 | €4.74 | €4.66 | 11.20K |
| 2026-06-01 | €4.66 | +1.97% | €4.58 | €4.66 | €4.57 | 4.90K |
| 2026-05-29 | €4.57 | -1.51% | €4.64 | €4.64 | €4.57 | 6.30K |
| 2026-05-28 | €4.64 | 0.00% | €4.64 | €4.64 | €4.64 | 0 |