Webuild S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.090 | 4.168 | 4.038 | 4.090 | 3.963 | 130,944 |
| 2025-08-15 | 4.086 | 4.086 | 4.086 | 4.086 | 3.959 | 0 |
| 2025-08-14 | 4.090 | 4.122 | 4.020 | 4.086 | 3.959 | 95,875 |
| 2025-08-13 | 4.160 | 4.180 | 4.082 | 4.082 | 3.955 | 129,130 |
| 2025-08-12 | 4.120 | 4.185 | 4.102 | 4.185 | 4.055 | 43,273 |
| 2025-08-11 | 4.194 | 4.194 | 4.090 | 4.151 | 4.022 | 179,400 |
| 2025-08-08 | 4.202 | 4.238 | 4.150 | 4.172 | 4.043 | 181,327 |
| 2025-08-07 | 4.124 | 4.306 | 4.118 | 4.233 | 4.102 | 564,948 |
| 2025-08-06 | 4.101 | 4.274 | 4.072 | 4.086 | 3.959 | 304,305 |
| 2025-08-05 | 4.008 | 4.120 | 4.008 | 4.063 | 3.937 | 264,015 |
| 2025-08-04 | 3.870 | 4.020 | 3.870 | 3.960 | 3.837 | 147,658 |
| 2025-08-01 | 3.966 | 4.020 | 3.812 | 3.896 | 3.775 | 258,654 |
| 2025-07-31 | 3.962 | 4.040 | 3.920 | 3.955 | 3.832 | 1,053,370 |
| 2025-07-30 | 3.995 | 4.076 | 3.918 | 3.995 | 3.871 | 1,017,085 |
| 2025-07-29 | 3.836 | 4.030 | 3.836 | 3.945 | 3.823 | 426,449 |
| 2025-07-28 | 3.781 | 3.830 | 3.700 | 3.783 | 3.666 | 202,133 |
| 2025-07-25 | 3.911 | 3.990 | 3.746 | 3.802 | 3.684 | 390,815 |
| 2025-07-24 | 3.875 | 3.950 | 3.838 | 3.930 | 3.808 | 69,810 |
| 2025-07-23 | 3.861 | 3.908 | 3.844 | 3.884 | 3.764 | 56,301 |
| 2025-07-22 | 3.877 | 3.980 | 3.822 | 3.829 | 3.710 | 69,152 |
| 2025-07-21 | 3.864 | 3.956 | 3.864 | 3.953 | 3.830 | 82,250 |
| 2025-07-18 | 3.850 | 3.900 | 3.850 | 3.875 | 3.755 | 67,954 |
| 2025-07-17 | 3.861 | 3.890 | 3.800 | 3.869 | 3.749 | 90,369 |
| 2025-07-16 | 3.917 | 4.000 | 3.832 | 3.905 | 3.784 | 108,872 |
| 2025-07-15 | 3.876 | 3.978 | 3.876 | 3.922 | 3.800 | 138,369 |
| 2025-07-14 | 3.774 | 3.870 | 3.768 | 3.856 | 3.736 | 112,475 |
| 2025-07-11 | 3.844 | 3.856 | 3.750 | 3.844 | 3.725 | 133,843 |
| 2025-07-10 | 3.852 | 3.930 | 3.778 | 3.852 | 3.733 | 137,477 |
| 2025-07-09 | 3.776 | 3.860 | 3.770 | 3.854 | 3.735 | 149,443 |
| 2025-07-08 | 3.700 | 3.820 | 3.700 | 3.778 | 3.661 | 116,271 |
| 2025-07-07 | 3.647 | 3.728 | 3.647 | 3.728 | 3.612 | 58,529 |
| 2025-07-04 | 3.684 | 3.702 | 3.600 | 3.616 | 3.504 | 31,229 |
| 2025-07-03 | 3.635 | 3.700 | 3.632 | 3.665 | 3.551 | 58,343 |
| 2025-07-02 | 3.629 | 3.650 | 3.562 | 3.635 | 3.522 | 68,637 |
| 2025-07-01 | 3.600 | 3.760 | 3.586 | 3.654 | 3.541 | 128,727 |
| 2025-06-30 | 3.512 | 3.660 | 3.512 | 3.585 | 3.474 | 56,625 |
| 2025-06-27 | 3.560 | 3.576 | 3.522 | 3.560 | 3.450 | 41,223 |
| 2025-06-26 | 3.469 | 3.572 | 3.462 | 3.543 | 3.433 | 44,997 |
| 2025-06-25 | 3.518 | 3.518 | 3.420 | 3.477 | 3.369 | 39,754 |
| 2025-06-24 | 3.440 | 3.505 | 3.424 | 3.505 | 3.396 | 62,821 |
| 2025-06-23 | 3.381 | 3.400 | 3.318 | 3.324 | 3.221 | 38,503 |
| 2025-06-20 | 3.370 | 3.390 | 3.344 | 3.383 | 3.278 | 55,120 |
| 2025-06-19 | 3.428 | 3.428 | 3.336 | 3.368 | 3.264 | 69,794 |
| 2025-06-18 | 3.506 | 3.506 | 3.414 | 3.496 | 3.388 | 58,906 |
| 2025-06-17 | 3.456 | 3.456 | 3.400 | 3.437 | 3.330 | 70,295 |
| 2025-06-16 | 3.501 | 3.522 | 3.446 | 3.446 | 3.339 | 117,225 |
| 2025-06-13 | 3.576 | 3.576 | 3.484 | 3.566 | 3.455 | 73,691 |
| 2025-06-12 | 3.604 | 3.614 | 3.544 | 3.600 | 3.488 | 674,926 |
| 2025-06-11 | 3.622 | 3.622 | 3.578 | 3.604 | 3.492 | 58,132 |
| 2025-06-10 | 3.614 | 3.642 | 3.572 | 3.602 | 3.490 | 60,132 |
| 2025-06-09 | 3.618 | 3.640 | 3.596 | 3.614 | 3.502 | 37,375 |
| 2025-06-06 | 3.610 | 3.636 | 3.586 | 3.593 | 3.482 | 73,797 |
| 2025-06-05 | 3.574 | 3.626 | 3.562 | 3.562 | 3.452 | 56,070 |
| 2025-06-04 | 3.564 | 3.600 | 3.524 | 3.572 | 3.461 | 139,893 |
| 2025-06-03 | 3.593 | 3.600 | 3.530 | 3.587 | 3.476 | 64,961 |
| 2025-06-02 | 3.600 | 3.634 | 3.554 | 3.597 | 3.486 | 76,441 |
| 2025-05-30 | 3.589 | 3.618 | 3.484 | 3.553 | 3.443 | 92,257 |
| 2025-05-29 | 3.600 | 3.640 | 3.552 | 3.616 | 3.504 | 97,858 |
| 2025-05-28 | 3.650 | 3.738 | 3.610 | 3.633 | 3.520 | 354,287 |
| 2025-05-27 | 3.595 | 3.680 | 3.554 | 3.635 | 3.522 | 201,496 |
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.