Webuild S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.156	2.294	2.156	2.204	2.204	312,372
2026-07-29	2.155	2.174	2.130	2.160	2.160	50,224
2026-07-28	2.134	2.208	2.116	2.152	2.152	159,753
2026-07-27	2.130	2.166	2.108	2.116	2.116	88,978
2026-07-24	2.132	2.132	2.102	2.122	2.122	101,211
2026-07-23	2.162	2.162	2.096	2.138	2.138	163,648
2026-07-22	2.174	2.202	2.138	2.174	2.174	82,795
2026-07-21	2.164	2.182	2.150	2.174	2.174	72,960
2026-07-20	2.155	2.182	2.118	2.152	2.152	47,049
2026-07-17	2.157	2.160	2.104	2.143	2.143	91,743
2026-07-16	2.160	2.160	2.144	2.160	2.160	60,343
2026-07-15	2.153	2.176	2.110	2.147	2.147	47,146
2026-07-14	2.149	2.182	2.100	2.154	2.154	35,107
2026-07-13	2.147	2.164	2.110	2.148	2.148	71,692
2026-07-10	2.174	2.174	2.148	2.155	2.155	78,544
2026-07-09	2.182	2.182	2.150	2.153	2.153	77,418
2026-07-08	2.197	2.258	2.130	2.187	2.187	557,883
2026-07-07	2.316	2.316	2.198	2.212	2.212	113,194
2026-07-06	2.273	2.342	2.268	2.304	2.304	164,639
2026-07-03	2.280	2.304	2.230	2.294	2.294	62,128
2026-07-02	2.231	2.270	2.180	2.265	2.265	92,514
2026-07-01	2.276	2.276	2.214	2.244	2.244	140,890
2026-06-30	2.263	2.292	2.208	2.278	2.278	82,266
2026-06-29	2.305	2.332	2.246	2.246	2.246	70,437
2026-06-26	2.362	2.362	2.269	2.269	2.269	169,106
2026-06-25	2.389	2.404	2.358	2.404	2.404	99,676
2026-06-24	2.410	2.416	2.360	2.404	2.404	88,285
2026-06-23	2.423	2.434	2.356	2.428	2.428	97,218
2026-06-22	2.437	2.446	2.406	2.428	2.428	53,232
2026-06-19	2.416	2.500	2.412	2.467	2.467	99,082
2026-06-18	2.492	2.548	2.426	2.431	2.431	144,761
2026-06-17	2.484	2.524	2.478	2.498	2.498	107,820
2026-06-16	2.560	2.578	2.470	2.486	2.486	213,351
2026-06-15	2.570	2.606	2.552	2.558	2.558	216,045
2026-06-12	2.422	2.512	2.422	2.463	2.463	124,470
2026-06-11	2.374	2.406	2.336	2.378	2.378	317,930
2026-06-10	2.360	2.400	2.300	2.387	2.387	167,918
2026-06-09	2.389	2.434	2.338	2.344	2.344	140,228
2026-06-08	2.385	2.410	2.344	2.406	2.406	171,447
2026-06-05	2.418	2.475	2.376	2.475	2.475	100,238
2026-06-04	2.440	2.524	2.402	2.418	2.418	141,175
2026-06-03	2.366	2.458	2.366	2.425	2.425	350,187
2026-06-02	2.389	2.430	2.352	2.366	2.366	752,660
2026-06-01	2.444	2.502	2.386	2.394	2.394	685,629
2026-05-29	2.442	2.500	2.404	2.448	2.448	194,370
2026-05-28	2.458	2.462	2.394	2.412	2.412	81,589
2026-05-27	2.477	2.542	2.414	2.513	2.513	159,711
2026-05-26	2.526	2.544	2.338	2.462	2.462	182,219
2026-05-22	2.458	2.494	2.390	2.437	2.437	48,464
2026-05-21	2.492	2.528	2.414	2.433	2.433	55,577
2026-05-20	2.490	2.494	2.396	2.474	2.474	38,103
2026-05-19	2.538	2.566	2.400	2.441	2.441	66,380
2026-05-18	2.540	2.540	2.452	2.504	2.504	128,251
2026-05-15	2.720	2.758	2.562	2.612	2.531	427,752
2026-05-14	2.701	2.744	2.652	2.720	2.636	110,099
2026-05-13	2.720	2.720	2.678	2.709	2.625	65,634
2026-05-12	2.713	2.750	2.658	2.680	2.597	49,902
2026-05-11	2.770	2.794	2.654	2.661	2.579	167,693
2026-05-08	2.774	2.804	2.698	2.760	2.674	101,641
2026-05-07	2.720	2.820	2.674	2.757	2.672	228,003

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.0810 EUR
2025-05-19	0.0810 EUR
2024-05-20	0.0710 EUR
2023-05-22	0.0570 EUR
2022-05-23	0.0550 EUR
2021-05-10	0.0550 EUR
2020-05-18	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.