Webuild S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.578 | 3.640 | 3.388 | 3.471 | 3.363 | 252,649 |
| 2025-05-22 | 3.606 | 3.628 | 3.438 | 3.600 | 3.488 | 112,641 |
| 2025-05-21 | 3.581 | 3.646 | 3.510 | 3.612 | 3.500 | 165,647 |
| 2025-05-20 | 3.498 | 3.658 | 3.498 | 3.557 | 3.447 | 303,977 |
| 2025-05-19 | 3.475 | 3.518 | 3.326 | 3.488 | 3.380 | 224,913 |
| 2025-05-16 | 3.515 | 3.540 | 3.452 | 3.501 | 3.314 | 125,916 |
| 2025-05-15 | 3.494 | 3.576 | 3.430 | 3.480 | 3.294 | 170,863 |
| 2025-05-14 | 3.505 | 3.540 | 3.466 | 3.528 | 3.340 | 766,586 |
| 2025-05-13 | 3.473 | 3.506 | 3.456 | 3.488 | 3.302 | 157,806 |
| 2025-05-12 | 3.431 | 3.492 | 3.404 | 3.427 | 3.244 | 279,314 |
| 2025-05-09 | 3.421 | 3.446 | 3.380 | 3.429 | 3.246 | 157,449 |
| 2025-05-08 | 3.402 | 3.424 | 3.372 | 3.383 | 3.202 | 107,851 |
| 2025-05-07 | 3.324 | 3.388 | 3.314 | 3.381 | 3.200 | 132,975 |
| 2025-05-06 | 3.347 | 3.384 | 3.264 | 3.294 | 3.118 | 123,627 |
| 2025-05-02 | 3.214 | 3.320 | 3.152 | 3.280 | 3.105 | 180,305 |
| 2025-05-01 | 3.197 | 3.197 | 3.197 | 3.197 | 3.026 | 0 |
| 2025-04-30 | 3.164 | 3.220 | 3.126 | 3.197 | 3.026 | 96,855 |
| 2025-04-29 | 3.155 | 3.222 | 3.092 | 3.170 | 3.001 | 95,043 |
| 2025-04-28 | 3.128 | 3.162 | 3.128 | 3.145 | 2.977 | 105,676 |
| 2025-04-25 | 3.070 | 3.122 | 3.070 | 3.105 | 2.939 | 373,545 |
| 2025-04-24 | 3.025 | 3.098 | 2.956 | 3.046 | 2.883 | 122,799 |
| 2025-04-23 | 2.997 | 3.066 | 2.962 | 3.027 | 2.865 | 130,337 |
| 2025-04-22 | 2.941 | 2.960 | 2.900 | 2.960 | 2.802 | 52,269 |
| 2025-04-17 | 2.955 | 3.030 | 2.906 | 2.945 | 2.788 | 44,818 |
| 2025-04-16 | 2.943 | 3.000 | 2.870 | 3.000 | 2.840 | 101,615 |
| 2025-04-15 | 2.910 | 2.986 | 2.910 | 2.974 | 2.815 | 188,224 |
| 2025-04-14 | 2.774 | 2.908 | 2.774 | 2.861 | 2.708 | 195,632 |
| 2025-04-11 | 2.774 | 2.826 | 2.700 | 2.747 | 2.600 | 186,019 |
| 2025-04-10 | 2.951 | 2.976 | 2.782 | 2.831 | 2.680 | 910,743 |
| 2025-04-09 | 2.726 | 2.726 | 2.608 | 2.656 | 2.514 | 159,028 |
| 2025-04-08 | 2.664 | 2.802 | 2.664 | 2.785 | 2.636 | 504,074 |
| 2025-04-07 | 2.488 | 2.750 | 2.412 | 2.675 | 2.532 | 203,728 |
| 2025-04-04 | 2.956 | 2.956 | 2.662 | 2.713 | 2.568 | 368,550 |
| 2025-04-03 | 3.110 | 3.110 | 3.002 | 3.054 | 2.891 | 179,852 |
| 2025-04-02 | 3.157 | 3.166 | 3.060 | 3.124 | 2.957 | 213,169 |
| 2025-04-01 | 3.164 | 3.202 | 3.110 | 3.168 | 2.999 | 141,585 |
| 2025-03-31 | 3.306 | 3.306 | 3.138 | 3.147 | 2.979 | 308,683 |
| 2025-03-28 | 3.362 | 3.362 | 3.270 | 3.324 | 3.146 | 92,286 |
| 2025-03-27 | 3.357 | 3.402 | 3.316 | 3.397 | 3.216 | 123,848 |
| 2025-03-26 | 3.517 | 3.538 | 3.380 | 3.387 | 3.206 | 193,934 |
| 2025-03-25 | 3.440 | 3.544 | 3.428 | 3.524 | 3.336 | 198,196 |
| 2025-03-24 | 3.482 | 3.510 | 3.440 | 3.486 | 3.300 | 101,969 |
| 2025-03-21 | 3.501 | 3.518 | 3.438 | 3.505 | 3.318 | 4,883,870 |
| 2025-03-20 | 3.675 | 3.690 | 3.480 | 3.549 | 3.359 | 373,520 |
| 2025-03-19 | 3.692 | 3.768 | 3.622 | 3.701 | 3.503 | 1,196,508 |
| 2025-03-18 | 3.602 | 3.714 | 3.600 | 3.701 | 3.503 | 381,678 |
| 2025-03-17 | 3.557 | 3.702 | 3.544 | 3.597 | 3.405 | 467,069 |
| 2025-03-14 | 3.395 | 3.576 | 3.340 | 3.560 | 3.370 | 814,847 |
| 2025-03-13 | 3.252 | 3.520 | 3.210 | 3.448 | 3.264 | 685,807 |
| 2025-03-12 | 3.172 | 3.258 | 3.144 | 3.225 | 3.053 | 258,896 |
| 2025-03-11 | 3.157 | 3.200 | 3.122 | 3.162 | 2.993 | 189,615 |
| 2025-03-10 | 3.370 | 3.408 | 3.140 | 3.151 | 2.983 | 963,365 |
| 2025-03-07 | 3.368 | 3.384 | 3.320 | 3.355 | 3.176 | 133,621 |
| 2025-03-06 | 3.383 | 3.458 | 3.280 | 3.332 | 3.154 | 295,044 |
| 2025-03-05 | 3.157 | 3.306 | 3.142 | 3.271 | 3.096 | 855,505 |
| 2025-03-04 | 3.198 | 3.198 | 3.072 | 3.086 | 2.921 | 152,557 |
| 2025-03-03 | 3.216 | 3.280 | 3.176 | 3.221 | 3.049 | 118,818 |
| 2025-02-28 | 3.187 | 3.222 | 3.096 | 3.143 | 2.975 | 52,585 |
| 2025-02-27 | 3.181 | 3.196 | 3.126 | 3.178 | 3.008 | 168,291 |
| 2025-02-26 | 3.151 | 3.202 | 3.151 | 3.151 | 2.983 | 391,532 |
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.