Webuild SpA(DE:IPJ1)
€2.18-0.01 (-0.64%)
DE:IPJ1
Webuild SpA historical prices
€2.18
At close:-0.01 (-0.64%)
Webuild SpA (IPJ1) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | -0.64% | 0 | 0.00 |
| Nov 12, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | +0.73% | 0 | 0.00 |
| Nov 11, 2026 | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | -1.18% | 110 | 0.24 |
| Nov 10, 2026 | 2.07 | 2.21 | 2.07 | 2.21 | 2.21 | +7.19% | 500 | 1.10 |
| Nov 09, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | +3.89% | 0 | 0.00 |
| Nov 06, 2026 | 1.98 | 2.09 | 1.98 | 2.06 | 2.06 | -3.29% | 0 | 0.00 |
| Nov 05, 2026 | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | -3.71% | 0 | 0.00 |
| Nov 04, 2026 | 2.11 | 2.21 | 2.11 | 2.21 | 2.21 | +4.05% | 1,542 | 3.44 |
| Nov 03, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | +2.02% | 0 | 0.00 |
| Nov 02, 2026 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | +2.87% | 0 | 0.00 |
| Oct 30, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | -0.49% | 0 | 0.00 |
| Oct 29, 2026 | 1.96 | 2.07 | 1.96 | 2.03 | 2.03 | -1.74% | 1,000 | 2.01 |
| Oct 28, 2026 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | +6.98% | 4,000 | 9.19 |
| Oct 27, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | +0.57% | 0 | 0.00 |
| Oct 26, 2026 | 1.79 | 1.96 | 1.79 | 1.92 | 1.92 | +2.34% | 1,000 | 2.38 |
| Oct 23, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | -1.05% | 1,210 | 3.00 |
| Oct 22, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | +1.01% | 1,000 | 2.57 |
| Oct 21, 2026 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | +3.41% | 1,000 | 2.57 |
| Oct 20, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -1.30% | 0 | 0.00 |
| Oct 19, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | -1.13% | 0 | 0.00 |
| Oct 16, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | +3.79% | 0 | 0.00 |
| Oct 15, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -3.28% | 0 | 0.00 |
| Oct 14, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | -0.80% | 0 | 0.00 |
| Oct 13, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | -0.21% | 11 | 0.03 |
| Oct 12, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | +1.35% | 0 | 0.00 |
| Oct 09, 2026 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | +0.49% | 550 | 1.44 |
| Oct 08, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -2.85% | 0 | 0.00 |
| Oct 07, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | -0.26% | 250 | 0.66 |
| Oct 06, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.81% | 465 | 1.25 |
| Oct 05, 2026 | 2.03 | 2.03 | 1.83 | 1.96 | 1.96 | +2.52% | 44 | 0.11 |
| Oct 02, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | +0.53% | 0 | 0.00 |
| Oct 01, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | -1.76% | 0 | 0.00 |
| Sep 30, 2026 | 1.85 | 1.99 | 1.85 | 1.93 | 1.93 | +0.63% | 1,439 | 3.79 |
| Sep 29, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | +0.89% | 0 | 0.00 |
| Sep 28, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | +1.49% | 0 | 0.00 |
| Sep 25, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | -3.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -0.31% | 0 | 0.00 |
| Sep 23, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | -2.12% | 0 | 0.00 |
| Sep 22, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | +2.64% | 148 | 0.38 |
| Sep 21, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | +2.71% | 0 | 0.00 |
| Sep 18, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -5.58% | 0 | 0.00 |
| Sep 17, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | +2.31% | 5,000 | 15.44 |
| Sep 16, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | +4.18% | 0 | 0.00 |
| Sep 15, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -2.51% | 0 | 0.00 |
| Sep 14, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -4.20% | 1,400 | 3.83 |
| Sep 11, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -2.77% | 0 | 0.00 |
| Sep 09, 2026 | 2.14 | 2.14 | 1.99 | 2.06 | 2.06 | -4.01% | 1,413 | 3.94 |
| Sep 08, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.09% | 0 | 0.00 |
| Sep 07, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0 | 0.00 |
