Webuild SpA WBD
MIL · Italy · Industrial Services
€1.920.00 (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 | €1.92 | -1.23% | €1.97 | €1.98 | €1.91 | 2.67M |
| 2026-09-29 | €1.95 | +0.57% | €1.94 | €1.97 | €1.93 | 1.60M |
| 2026-09-28 | €1.94 | +1.15% | €1.90 | €1.97 | €1.90 | 2.06M |
| 2026-09-25 | €1.91 | -0.62% | €1.95 | €1.95 | €1.90 | 3.92M |
| 2026-09-24 | €1.93 | -1.98% | €1.96 | €1.98 | €1.93 | 1.67M |
| 2026-09-23 | €1.97 | -0.96% | €2.01 | €2.01 | €1.96 | 2.27M |
| 2026-09-22 | €1.99 | +0.20% | €1.97 | €2.03 | €1.96 | 3.81M |
| 2026-09-21 | €1.98 | +2.59% | €1.96 | €1.99 | €1.93 | 4.90M |
| 2026-09-18 | €1.93 | -2.03% | €1.97 | €2.00 | €1.91 | 5.06M |
| 2026-09-17 | €1.97 | -1.35% | €2.00 | €2.02 | €1.96 | 5.06M |
| 2026-09-16 | €2.00 | +5.49% | €1.91 | €2.00 | €1.91 | 5.76M |
| 2026-09-15 | €1.89 | -2.07% | €1.94 | €1.94 | €1.86 | 7.40M |
| 2026-09-14 | €1.93 | -3.97% | €2.01 | €2.02 | €1.93 | 6.54M |
| 2026-09-11 | €2.01 | -3.36% | €2.10 | €2.11 | €2.01 | 6.80M |
| 2026-09-10 | €2.08 | +3.58% | €2.01 | €2.10 | €2.01 | 8.86M |
| 2026-09-09 | €2.01 | -7.96% | €2.13 | €2.13 | €1.99 | 26.59M |
| 2026-09-08 | €2.19 | +0.64% | €2.17 | €2.20 | €2.16 | 1.82M |
| 2026-09-07 | €2.17 | +0.09% | €2.17 | €2.19 | €2.16 | 1.53M |
| 2026-09-04 | €2.17 | -0.64% | €2.19 | €2.20 | €2.17 | 2.43M |
| 2026-09-03 | €2.18 | +2.73% | €2.13 | €2.19 | €2.13 | 2.67M |
| 2026-09-02 | €2.13 | -1.94% | €2.16 | €2.18 | €2.13 | 3.05M |
| 2026-09-01 | €2.17 | -2.52% | €2.22 | €2.22 | €2.17 | 2.98M |
| 2026-08-31 | €2.22 | -0.63% | €2.23 | €2.24 | €2.22 | 2.81M |
| 2026-08-28 | €2.24 | +0.45% | €2.23 | €2.25 | €2.23 | 1.34M |
| 2026-08-27 | €2.23 | -0.27% | €2.23 | €2.25 | €2.22 | 1.70M |
| 2026-08-26 | €2.23 | +1.09% | €2.21 | €2.25 | €2.21 | 2.55M |
| 2026-08-25 | €2.21 | -0.54% | €2.24 | €2.25 | €2.19 | 2.49M |
| 2026-08-24 | €2.22 | -0.18% | €2.22 | €2.24 | €2.21 | 2.01M |
| 2026-08-21 | €2.23 | +0.27% | €2.23 | €2.24 | €2.21 | 1.47M |
| 2026-08-20 | €2.22 | +0.09% | €2.23 | €2.24 | €2.21 | 1.42M |
| 2026-08-19 | €2.22 | +0.82% | €2.21 | €2.23 | €2.20 | 1.26M |
| 2026-08-18 | €2.20 | -2.05% | €2.25 | €2.25 | €2.20 | 2.39M |
| 2026-08-17 | €2.25 | -1.32% | €2.27 | €2.28 | €2.25 | 2.56M |
| 2026-08-14 | €2.28 | -0.35% | €2.30 | €2.30 | €2.27 | 1.75M |
| 2026-08-13 | €2.28 | -0.78% | €2.31 | €2.33 | €2.28 | 2.33M |
| 2026-08-12 | €2.30 | +0.26% | €2.33 | €2.35 | €2.30 | 2.20M |
| 2026-08-11 | €2.30 | +0.97% | €2.26 | €2.33 | €2.26 | 2.86M |
| 2026-08-10 | €2.27 | -1.47% | €2.32 | €2.33 | €2.27 | 2.68M |
| 2026-08-07 | €2.31 | -1.11% | €2.34 | €2.34 | €2.30 | 2.08M |
| 2026-08-06 | €2.33 | +1.13% | €2.32 | €2.35 | €2.29 | 3.45M |
| 2026-08-05 | €2.31 | -0.17% | €2.33 | €2.36 | €2.30 | 5.66M |
| 2026-08-04 | €2.31 | +2.12% | €2.30 | €2.33 | €2.28 | 4.05M |
| 2026-08-03 | €2.26 | +0.80% | €2.29 | €2.32 | €2.23 | 6.49M |
| 2026-07-31 | €2.25 | +2.09% | €2.23 | €2.30 | €2.21 | 7.70M |
| 2026-07-30 | €2.20 | +2.71% | €2.21 | €2.30 | €2.16 | 10.50M |
| 2026-07-29 | €2.14 | -0.46% | €2.16 | €2.18 | €2.13 | 3.14M |
| 2026-07-28 | €2.15 | +1.51% | €2.15 | €2.21 | €2.12 | 6.32M |
| 2026-07-27 | €2.12 | -0.47% | €2.16 | €2.17 | €2.11 | 3.04M |
| 2026-07-24 | €2.13 | +1.14% | €2.10 | €2.14 | €2.10 | 2.57M |
| 2026-07-23 | €2.11 | -2.95% | €2.16 | €2.17 | €2.10 | 3.46M |
| 2026-07-22 | €2.17 | -0.18% | €2.18 | €2.20 | €2.17 | 2.28M |
| 2026-07-21 | €2.17 | +0.56% | €2.16 | €2.18 | €2.15 | 1.68M |
| 2026-07-20 | €2.16 | +0.46% | €2.16 | €2.19 | €2.15 | 2.38M |
| 2026-07-17 | €2.15 | -0.46% | €2.14 | €2.16 | €2.13 | 2.73M |
| 2026-07-16 | €2.16 | 0.00% | €2.17 | €2.17 | €2.14 | 2.73M |
| 2026-07-15 | €2.16 | +0.19% | €2.16 | €2.18 | €2.14 | 3.02M |
| 2026-07-14 | €2.16 | +0.47% | €2.14 | €2.16 | €2.12 | 2.73M |
| 2026-07-13 | €2.15 | -0.46% | €2.15 | €2.17 | €2.12 | 3.05M |
| 2026-07-10 | €2.16 | 0.00% | €2.16 | €2.18 | €2.14 | 2.49M |
| 2026-07-09 | €2.16 | -0.83% | €2.19 | €2.21 | €2.15 | 3.04M |
| 2026-07-08 | €2.18 | -1.98% | €2.20 | €2.21 | €2.13 | 6.57M |
| 2026-07-07 | €2.22 | -3.65% | €2.32 | €2.32 | €2.20 | 8.58M |
| 2026-07-06 | €2.30 | +1.23% | €2.28 | €2.34 | €2.27 | 3.10M |
| 2026-07-03 | €2.28 | +0.53% | €2.29 | €2.30 | €2.27 | 2.27M |
| 2026-07-02 | €2.26 | +1.98% | €2.22 | €2.27 | €2.21 | 4.23M |
| 2026-07-01 | €2.22 | -2.55% | €2.27 | €2.28 | €2.22 | 4.79M |
| 2026-06-30 | €2.28 | +1.42% | €2.26 | €2.29 | €2.25 | 2.57M |
| 2026-06-29 | €2.25 | -1.92% | €2.29 | €2.31 | €2.24 | 3.09M |
| 2026-06-26 | €2.29 | -3.78% | €2.36 | €2.37 | €2.27 | 5.69M |
| 2026-06-25 | €2.38 | -0.92% | €2.41 | €2.41 | €2.37 | 2.46M |
| 2026-06-24 | €2.40 | -0.50% | €2.41 | €2.42 | €2.36 | 2.67M |
| 2026-06-23 | €2.41 | -0.41% | €2.40 | €2.44 | €2.38 | 2.17M |
| 2026-06-22 | €2.42 | -0.33% | €2.44 | €2.44 | €2.40 | 2.71M |
| 2026-06-19 | €2.43 | -0.25% | €2.42 | €2.50 | €2.41 | 3.57M |
| 2026-06-18 | €2.44 | -1.93% | €2.49 | €2.49 | €2.43 | 3.89M |
| 2026-06-17 | €2.49 | -0.40% | €2.51 | €2.52 | €2.46 | 3.50M |
| 2026-06-16 | €2.50 | -2.19% | €2.57 | €2.58 | €2.47 | 5.00M |
| 2026-06-15 | €2.55 | +4.25% | €2.56 | €2.62 | €2.55 | 6.57M |
| 2026-06-12 | €2.45 | +3.73% | €2.43 | €2.52 | €2.41 | 6.69M |
| 2026-06-11 | €2.36 | -0.84% | €2.39 | €2.41 | €2.34 | 2.47M |
| 2026-06-10 | €2.38 | +1.54% | €2.34 | €2.40 | €2.31 | 4.49M |
| 2026-06-09 | €2.34 | -2.17% | €2.39 | €2.43 | €2.34 | 3.89M |
| 2026-06-08 | €2.40 | -1.32% | €2.39 | €2.41 | €2.35 | 3.51M |
| 2026-06-05 | €2.43 | -0.16% | €2.43 | €2.48 | €2.42 | 2.67M |
| 2026-06-04 | €2.43 | -0.98% | €2.47 | €2.51 | €2.40 | 4.59M |
| 2026-06-03 | €2.46 | +3.63% | €2.41 | €2.46 | €2.39 | 4.34M |
| 2026-06-02 | €2.37 | -1.00% | €2.41 | €2.44 | €2.35 | 3.50M |
| 2026-06-01 | €2.39 | -3.16% | €2.45 | €2.48 | €2.38 | 4.31M |
| 2026-05-29 | €2.47 | +1.56% | €2.46 | €2.50 | €2.44 | 3.80M |
| 2026-05-28 | €2.43 | -1.62% | €2.45 | €2.47 | €2.39 | 4.53M |