tiprankstipranks
Webuild SpA (DE:IPJ1)
FRANKFURT:IPJ1
Germany Market
IPJ1
Webuild SpA
RESEARCH TOOLSreports

Webuild SpA (IPJ1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 04, 2026
2.07
2.19
2.07
2.14
2.14
+0.28%
1,100
2.20
Sep 03, 2026
2.02
2.18
2.02
2.13
2.13
+1.72%
100
0.20
Sep 02, 2026
2.06
2.12
2.06
2.10
2.10
-1.87%
0
0.00
Sep 01, 2026
2.11
2.27
2.11
2.14
2.14
-2.11%
100
0.20
Aug 31, 2026
2.13
2.18
2.13
2.18
2.18
-0.18%
0
0.00
Aug 28, 2026
2.12
2.19
2.12
2.19
2.19
+0.18%
0
0.00
Aug 27, 2026
2.12
2.19
2.12
2.18
2.18
-0.91%
0
0.00
Aug 26, 2026
2.10
2.20
2.10
2.20
2.20
+2.23%
840
1.72
Aug 25, 2026
2.11
2.16
2.11
2.16
2.16
+2.18%
0
0.00
Aug 24, 2026
2.11
2.18
2.11
2.11
2.11
-3.03%
100
0.21
Aug 21, 2026
2.11
2.18
2.11
2.18
2.18
-0.55%
0
0.00
Aug 20, 2026
2.11
2.28
2.11
2.19
2.19
+0.37%
500
1.04
Aug 19, 2026
2.09
2.27
2.09
2.18
2.18
+0.55%
2,796
6.21
Aug 18, 2026
2.29
2.29
2.13
2.17
2.17
-5.66%
310
0.70
Aug 17, 2026
2.16
2.30
2.16
2.30
2.30
+3.05%
511
1.17
Aug 14, 2026
2.17
2.24
2.17
2.23
2.23
-3.04%
0
0.00
Aug 13, 2026
2.19
2.30
2.19
2.30
2.30
+1.77%
900
2.13
Aug 12, 2026
2.18
2.28
2.18
2.26
2.26
-0.18%
450
1.06
Aug 11, 2026
2.16
2.26
2.16
2.26
2.26
+0.35%
305
0.72
Aug 10, 2026
2.19
2.26
2.19
2.26
2.26
-0.35%
0
0.00
Aug 07, 2026
2.22
2.28
2.22
2.26
2.26
+0.44%
300
0.72
Aug 06, 2026
2.19
2.31
2.19
2.25
2.25
-1.74%
2,400
6.29
Aug 05, 2026
2.20
2.29
2.20
2.29
2.29
-1.12%
0
0.00
Aug 04, 2026
2.15
2.35
2.15
2.32
2.32
+4.41%
1,766
4.67
Aug 03, 2026
2.13
2.29
2.13
2.22
2.22
-0.98%
2
<0.01
Jul 31, 2026
2.09
2.24
2.09
2.24
2.24
+4.76%
0
0.00
Jul 30, 2026
2.16
2.21
2.14
2.14
2.14
+1.32%
46
0.10
Jul 29, 2026
2.11
2.20
2.11
2.11
2.11
+0.19%
8
0.02
Jul 28, 2026
2.11
2.25
2.11
2.11
2.11
-2.41%
155
0.33
Jul 27, 2026
2.11
2.16
2.11
2.16
2.16
+2.46%
82
0.18
Jul 24, 2026
2.11
2.12
2.11
2.11
2.11
-1.86%
1,000
2.21
Jul 23, 2026
2.11
2.15
2.11
2.15
2.15
-0.19%
100
0.22
Jul 22, 2026
2.11
2.15
2.11
2.15
2.15
+1.80%
0
0.00
Jul 21, 2026
2.11
2.12
2.11
2.12
2.12
+0.28%
0
0.00
Jul 20, 2026
2.11
2.13
2.11
2.11
2.11
0.00%
0
0.00
Jul 17, 2026
2.11
2.11
2.11
2.11
2.11
0.00%
0
0.00
Jul 16, 2026
2.11
2.12
2.11
2.11
2.11
-0.85%
46
0.10
Jul 15, 2026
2.11
2.13
2.11
2.13
2.13
+0.85%
0
0.00
Jul 14, 2026
2.11
2.11
2.11
2.11
2.11
0.00%
50
0.09
Jul 13, 2026
2.11
2.11
2.11
2.11
2.11
+0.09%
0
0.00
Jul 10, 2026
2.05
2.11
2.05
2.11
2.11
-0.57%
0
0.00
Jul 09, 2026
2.07
2.22
2.07
2.12
2.12
-0.38%
6
0.01
Jul 08, 2026
2.20
2.20
2.13
2.13
2.13
-3.27%
2,000
3.49
Jul 07, 2026
2.20
2.27
2.20
2.20
2.20
-2.65%
11
0.02
Rows:
50