Webuild S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.562 | 3.612 | 3.550 | 3.581 | 3.470 | 8,402 |
| 2026-02-05 | 3.513 | 3.598 | 3.486 | 3.549 | 3.439 | 51,853 |
| 2026-02-04 | 3.513 | 3.574 | 3.473 | 3.473 | 3.365 | 40,267 |
| 2026-02-03 | 3.583 | 3.588 | 3.504 | 3.511 | 3.402 | 25,530 |
| 2026-02-02 | 3.496 | 3.552 | 3.430 | 3.520 | 3.411 | 89,650 |
| 2026-01-30 | 3.435 | 3.500 | 3.416 | 3.440 | 3.333 | 6,563 |
| 2026-01-29 | 3.513 | 3.538 | 3.434 | 3.435 | 3.329 | 8,777 |
| 2026-01-28 | 3.538 | 3.542 | 3.488 | 3.532 | 3.423 | 409 |
| 2026-01-27 | 3.501 | 3.566 | 3.494 | 3.515 | 3.406 | 24,853 |
| 2026-01-26 | 3.515 | 3.532 | 3.454 | 3.515 | 3.406 | 2,520 |
| 2026-01-23 | 3.555 | 3.594 | 3.501 | 3.501 | 3.392 | 29,099 |
| 2026-01-22 | 3.461 | 3.566 | 3.444 | 3.555 | 3.445 | 53,156 |
| 2026-01-21 | 3.425 | 3.476 | 3.396 | 3.450 | 3.343 | 41,948 |
| 2026-01-20 | 3.528 | 3.528 | 3.354 | 3.372 | 3.267 | 223,983 |
| 2026-01-19 | 3.582 | 3.582 | 3.512 | 3.541 | 3.431 | 14,031 |
| 2026-01-16 | 3.568 | 3.606 | 3.556 | 3.570 | 3.459 | 215,140 |
| 2026-01-15 | 3.574 | 3.610 | 3.528 | 3.597 | 3.486 | 273,145 |
| 2026-01-14 | 3.541 | 3.610 | 3.534 | 3.553 | 3.443 | 56,578 |
| 2026-01-13 | 3.528 | 3.566 | 3.492 | 3.509 | 3.400 | 29,308 |
| 2026-01-12 | 3.541 | 3.548 | 3.468 | 3.532 | 3.423 | 3,715 |
| 2026-01-09 | 3.515 | 3.532 | 3.480 | 3.496 | 3.388 | 18,397 |
| 2026-01-08 | 3.610 | 3.646 | 3.500 | 3.568 | 3.457 | 12,167 |
| 2026-01-07 | 3.526 | 3.614 | 3.526 | 3.545 | 3.435 | 228,074 |
| 2026-01-06 | 3.454 | 3.550 | 3.430 | 3.503 | 3.394 | 140,335 |
| 2026-01-05 | 3.426 | 3.470 | 3.426 | 3.435 | 3.329 | 216,913 |
| 2026-01-02 | 3.440 | 3.510 | 3.368 | 3.427 | 3.321 | 84,049 |
| 2025-12-31 | 3.429 | 3.429 | 3.429 | 3.429 | 3.323 | 0 |
| 2025-12-30 | 3.386 | 3.444 | 3.386 | 3.404 | 3.298 | 194,131 |
| 2025-12-29 | 3.465 | 3.492 | 3.336 | 3.338 | 3.235 | 187,803 |
| 2025-12-24 | 3.475 | 3.475 | 3.475 | 3.475 | 3.367 | 0 |
| 2025-12-23 | 3.492 | 3.498 | 3.412 | 3.473 | 3.365 | 63,920 |
| 2025-12-22 | 3.444 | 3.500 | 3.444 | 3.488 | 3.380 | 47,408 |
| 2025-12-19 | 3.437 | 3.478 | 3.418 | 3.440 | 3.333 | 107,384 |
| 2025-12-18 | 3.378 | 3.450 | 3.346 | 3.395 | 3.290 | 118,465 |
| 2025-12-17 | 3.397 | 3.432 | 3.354 | 3.400 | 3.295 | 119,849 |
| 2025-12-16 | 3.474 | 3.474 | 3.410 | 3.465 | 3.358 | 207,270 |
| 2025-12-15 | 3.431 | 3.518 | 3.414 | 3.486 | 3.378 | 194,604 |
| 2025-12-12 | 3.437 | 3.466 | 3.406 | 3.437 | 3.330 | 153,116 |
| 2025-12-11 | 3.402 | 3.446 | 3.392 | 3.404 | 3.298 | 37,474 |
| 2025-12-10 | 3.418 | 3.422 | 3.376 | 3.408 | 3.302 | 36,728 |
| 2025-12-09 | 3.421 | 3.522 | 3.394 | 3.442 | 3.335 | 424,304 |
| 2025-12-08 | 3.378 | 3.456 | 3.374 | 3.444 | 3.337 | 120,756 |
| 2025-12-05 | 3.324 | 3.396 | 3.320 | 3.328 | 3.225 | 182,951 |
| 2025-12-04 | 3.309 | 3.410 | 3.300 | 3.334 | 3.231 | 75,384 |
| 2025-12-03 | 3.311 | 3.344 | 3.302 | 3.332 | 3.229 | 116,775 |
| 2025-12-02 | 3.330 | 3.380 | 3.296 | 3.341 | 3.237 | 80,119 |
| 2025-12-01 | 3.364 | 3.370 | 3.296 | 3.347 | 3.243 | 233,741 |
| 2025-11-28 | 3.432 | 3.432 | 3.344 | 3.412 | 3.306 | 147,061 |
| 2025-11-27 | 3.442 | 3.478 | 3.400 | 3.461 | 3.354 | 397,463 |
| 2025-11-26 | 3.425 | 3.470 | 3.376 | 3.418 | 3.312 | 465,911 |
| 2025-11-25 | 3.374 | 3.428 | 3.306 | 3.423 | 3.317 | 265,509 |
| 2025-11-24 | 3.223 | 3.384 | 3.212 | 3.351 | 3.247 | 428,436 |
| 2025-11-21 | 3.204 | 3.204 | 3.132 | 3.193 | 3.094 | 157,768 |
| 2025-11-20 | 3.214 | 3.284 | 3.214 | 3.246 | 3.145 | 383,096 |
| 2025-11-19 | 3.210 | 3.238 | 3.140 | 3.189 | 3.090 | 189,818 |
| 2025-11-18 | 3.240 | 3.256 | 3.170 | 3.223 | 3.123 | 231,627 |
| 2025-11-17 | 3.313 | 3.360 | 3.276 | 3.286 | 3.184 | 233,096 |
| 2025-11-14 | 3.307 | 3.330 | 3.216 | 3.258 | 3.157 | 425,688 |
| 2025-11-13 | 3.294 | 3.352 | 3.218 | 3.286 | 3.184 | 740,992 |
| 2025-11-12 | 3.280 | 3.316 | 3.260 | 3.301 | 3.199 | 135,567 |
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.