Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.635	2.784	2.576	2.711	2.627	320,603
2026-05-05	2.549	2.586	2.538	2.576	2.496	111,598
2026-05-01	2.477	2.477	2.477	2.477	2.400	0
2026-04-30	2.536	2.538	2.436	2.477	2.400	98,117
2026-04-29	2.522	2.570	2.466	2.509	2.431	85,599
2026-04-28	2.511	2.554	2.454	2.503	2.425	85,248
2026-04-27	2.488	2.528	2.440	2.490	2.413	54,997
2026-04-24	2.517	2.562	2.464	2.513	2.435	135,782
2026-04-23	2.543	2.588	2.484	2.520	2.442	58,408
2026-04-22	2.612	2.648	2.530	2.545	2.466	149,828
2026-04-21	2.610	2.676	2.568	2.610	2.529	139,047
2026-04-20	2.658	2.658	2.584	2.593	2.513	240,665
2026-04-17	2.644	2.744	2.574	2.726	2.642	266,871
2026-04-16	2.610	2.666	2.562	2.614	2.533	185,873
2026-04-15	2.578	2.602	2.568	2.587	2.507	158,928
2026-04-14	2.568	2.610	2.508	2.570	2.490	209,725
2026-04-13	2.629	2.632	2.460	2.505	2.427	458,957
2026-04-10	2.551	2.702	2.528	2.684	2.601	547,169
2026-04-09	2.584	2.584	2.528	2.560	2.481	203,432
2026-04-08	2.484	2.596	2.484	2.564	2.485	304,167
2026-04-07	2.387	2.440	2.374	2.397	2.323	128,618
2026-04-02	2.389	2.394	2.296	2.378	2.304	156,263
2026-04-01	2.280	2.402	2.274	2.397	2.323	237,890
2026-03-31	2.294	2.312	2.210	2.252	2.182	161,431
2026-03-30	2.278	2.278	2.208	2.240	2.171	167,725
2026-03-27	2.303	2.376	2.260	2.284	2.213	41,077
2026-03-26	2.338	2.338	2.258	2.309	2.237	513,249
2026-03-25	2.336	2.392	2.288	2.343	2.270	58,792
2026-03-24	2.303	2.334	2.276	2.301	2.230	95,076
2026-03-23	2.168	2.336	2.134	2.311	2.239	100,075
2026-03-20	2.347	2.360	2.214	2.242	2.173	205,538
2026-03-19	2.424	2.424	2.306	2.351	2.278	121,645
2026-03-18	2.426	2.492	2.426	2.454	2.378	353,066
2026-03-17	2.452	2.514	2.364	2.440	2.364	216,986
2026-03-16	2.469	2.508	2.368	2.456	2.380	398,463
2026-03-13	2.722	2.738	2.486	2.505	2.427	1,270,010
2026-03-12	2.960	2.968	2.632	2.696	2.612	524,441
2026-03-11	3.035	3.046	2.858	2.962	2.870	14,579
2026-03-10	3.031	3.076	3.020	3.061	2.966	31,174
2026-03-09	2.943	2.998	2.848	2.917	2.827	96,862
2026-03-06	3.120	3.130	3.034	3.073	2.978	75,110
2026-03-05	3.214	3.270	3.096	3.103	3.007	87,157
2026-03-04	3.069	3.202	3.062	3.153	3.055	27,125
2026-03-03	3.180	3.180	3.044	3.098	3.002	38,441
2026-03-02	3.252	3.252	3.100	3.225	3.125	44,036
2026-02-27	3.324	3.348	3.304	3.313	3.210	3,535
2026-02-26	3.352	3.352	3.250	3.284	3.182	71,052
2026-02-25	3.275	3.354	3.274	3.347	3.243	765
2026-02-24	3.328	3.328	3.264	3.301	3.199	7,859
2026-02-23	3.353	3.420	3.288	3.338	3.235	26,087
2026-02-20	3.301	3.362	3.292	3.307	3.204	91,014
2026-02-19	3.376	3.376	3.288	3.298	3.196	42,968
2026-02-18	3.353	3.386	3.306	3.332	3.229	107,711
2026-02-17	3.428	3.428	3.318	3.357	3.253	41,867
2026-02-16	3.458	3.504	3.366	3.433	3.327	8,788
2026-02-13	3.520	3.530	3.418	3.431	3.325	75,061
2026-02-12	3.557	3.620	3.504	3.515	3.406	24,541
2026-02-11	3.570	3.570	3.534	3.549	3.439	34,664
2026-02-10	3.658	3.658	3.576	3.576	3.465	7,907
2026-02-09	3.610	3.666	3.610	3.623	3.511	35,376

← NewerPage 3 of 22 · 1,269 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.