Webuild S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.313 | 3.336 | 3.270 | 3.303 | 3.201 | 154,745 |
| 2025-11-10 | 3.290 | 3.322 | 3.290 | 3.301 | 3.199 | 168,623 |
| 2025-11-07 | 3.269 | 3.314 | 3.240 | 3.265 | 3.164 | 145,872 |
| 2025-11-06 | 3.378 | 3.378 | 3.246 | 3.288 | 3.186 | 273,934 |
| 2025-11-05 | 3.398 | 3.398 | 3.310 | 3.370 | 3.266 | 137,651 |
| 2025-11-04 | 3.462 | 3.462 | 3.390 | 3.448 | 3.341 | 152,924 |
| 2025-11-03 | 3.501 | 3.566 | 3.428 | 3.488 | 3.380 | 103,543 |
| 2025-10-31 | 3.520 | 3.550 | 3.438 | 3.517 | 3.408 | 373,644 |
| 2025-10-30 | 3.492 | 3.502 | 3.230 | 3.475 | 3.367 | 608,522 |
| 2025-10-29 | 3.520 | 3.590 | 3.446 | 3.520 | 3.411 | 255,322 |
| 2025-10-28 | 3.515 | 3.524 | 3.446 | 3.498 | 3.390 | 260,508 |
| 2025-10-27 | 3.505 | 3.544 | 3.494 | 3.496 | 3.388 | 333,971 |
| 2025-10-24 | 3.442 | 3.470 | 3.400 | 3.461 | 3.354 | 121,261 |
| 2025-10-23 | 3.360 | 3.438 | 3.294 | 3.421 | 3.315 | 175,568 |
| 2025-10-22 | 3.338 | 3.396 | 3.262 | 3.347 | 3.243 | 171,201 |
| 2025-10-21 | 3.450 | 3.456 | 3.334 | 3.374 | 3.269 | 299,646 |
| 2025-10-20 | 3.418 | 3.448 | 3.394 | 3.410 | 3.304 | 94,320 |
| 2025-10-17 | 3.430 | 3.430 | 3.340 | 3.418 | 3.312 | 172,599 |
| 2025-10-16 | 3.494 | 3.498 | 3.402 | 3.458 | 3.351 | 180,996 |
| 2025-10-15 | 3.505 | 3.570 | 3.462 | 3.532 | 3.423 | 266,760 |
| 2025-10-14 | 3.492 | 3.492 | 3.418 | 3.475 | 3.367 | 215,630 |
| 2025-10-13 | 3.435 | 3.528 | 3.430 | 3.522 | 3.413 | 136,105 |
| 2025-10-10 | 3.480 | 3.534 | 3.430 | 3.480 | 3.372 | 238,610 |
| 2025-10-09 | 3.507 | 3.542 | 3.484 | 3.490 | 3.382 | 291,038 |
| 2025-10-08 | 3.473 | 3.510 | 3.464 | 3.488 | 3.380 | 204,012 |
| 2025-10-07 | 3.465 | 3.520 | 3.452 | 3.511 | 3.402 | 126,590 |
| 2025-10-06 | 3.488 | 3.554 | 3.420 | 3.421 | 3.315 | 144,146 |
| 2025-10-03 | 3.465 | 3.556 | 3.410 | 3.484 | 3.376 | 144,909 |
| 2025-10-02 | 3.494 | 3.524 | 3.410 | 3.490 | 3.382 | 282,310 |
| 2025-10-01 | 3.543 | 3.544 | 3.468 | 3.530 | 3.421 | 86,577 |
| 2025-09-30 | 3.566 | 3.592 | 3.492 | 3.524 | 3.415 | 94,888 |
| 2025-09-29 | 3.541 | 3.564 | 3.502 | 3.547 | 3.437 | 116,171 |
| 2025-09-26 | 3.486 | 3.566 | 3.486 | 3.524 | 3.415 | 171,148 |
| 2025-09-25 | 3.520 | 3.520 | 3.444 | 3.498 | 3.390 | 308,670 |
| 2025-09-24 | 3.715 | 3.746 | 3.494 | 3.526 | 3.417 | 290,604 |
| 2025-09-23 | 3.705 | 3.734 | 3.680 | 3.722 | 3.607 | 62,533 |
| 2025-09-22 | 3.701 | 3.730 | 3.664 | 3.684 | 3.570 | 85,243 |
| 2025-09-19 | 3.732 | 3.740 | 3.694 | 3.730 | 3.614 | 97,142 |
| 2025-09-18 | 3.704 | 3.748 | 3.704 | 3.711 | 3.596 | 101,807 |
| 2025-09-17 | 3.658 | 3.684 | 3.622 | 3.654 | 3.541 | 75,679 |
| 2025-09-16 | 3.747 | 3.756 | 3.638 | 3.705 | 3.590 | 135,514 |
| 2025-09-15 | 3.720 | 3.764 | 3.690 | 3.747 | 3.631 | 123,674 |
| 2025-09-12 | 3.682 | 3.740 | 3.658 | 3.703 | 3.588 | 108,822 |
| 2025-09-11 | 3.621 | 3.710 | 3.586 | 3.673 | 3.559 | 161,600 |
| 2025-09-10 | 3.635 | 3.648 | 3.580 | 3.585 | 3.474 | 106,418 |
| 2025-09-09 | 3.629 | 3.629 | 3.548 | 3.629 | 3.517 | 96,292 |
| 2025-09-08 | 3.595 | 3.644 | 3.540 | 3.595 | 3.484 | 126,793 |
| 2025-09-05 | 3.574 | 3.630 | 3.540 | 3.574 | 3.463 | 88,866 |
| 2025-09-04 | 3.560 | 3.632 | 3.496 | 3.501 | 3.392 | 218,457 |
| 2025-09-03 | 3.650 | 3.674 | 3.552 | 3.578 | 3.467 | 266,878 |
| 2025-09-02 | 3.846 | 3.852 | 3.620 | 3.682 | 3.568 | 618,831 |
| 2025-09-01 | 3.878 | 3.878 | 3.834 | 3.858 | 3.738 | 177,113 |
| 2025-08-29 | 3.898 | 3.898 | 3.802 | 3.875 | 3.755 | 113,862 |
| 2025-08-28 | 3.974 | 3.994 | 3.862 | 3.873 | 3.753 | 180,003 |
| 2025-08-27 | 3.970 | 3.996 | 3.902 | 3.970 | 3.847 | 102,770 |
| 2025-08-26 | 4.006 | 4.006 | 3.950 | 3.989 | 3.865 | 128,549 |
| 2025-08-22 | 4.002 | 4.062 | 3.920 | 4.006 | 3.882 | 86,131 |
| 2025-08-21 | 4.098 | 4.098 | 3.994 | 4.000 | 3.876 | 193,406 |
| 2025-08-20 | 4.153 | 4.164 | 4.072 | 4.153 | 4.024 | 172,300 |
| 2025-08-19 | 4.160 | 4.230 | 4.160 | 4.214 | 4.083 | 239,222 |
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.