Webuild S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	3.080	3.170	3.026	3.149	2.981	80,930
2025-02-24	3.115	3.146	3.064	3.109	2.943	95,004
2025-02-21	3.092	3.152	3.080	3.113	2.947	117,433
2025-02-20	3.155	3.224	3.058	3.107	2.941	87,345
2025-02-19	3.202	3.266	3.138	3.141	2.973	2,244,168
2025-02-18	3.145	3.208	3.142	3.151	2.983	135,784
2025-02-17	3.138	3.206	3.110	3.126	2.959	160,705
2025-02-14	3.185	3.220	3.108	3.172	3.003	266,254
2025-02-13	3.044	3.188	3.028	3.166	2.997	1,754,610
2025-02-12	3.010	3.060	3.006	3.037	2.875	94,189
2025-02-11	3.029	3.048	2.972	3.018	2.857	88,568
2025-02-10	3.008	3.064	3.008	3.021	2.860	199,680
2025-02-07	2.958	2.994	2.958	2.993	2.833	24,771
2025-02-06	2.922	2.974	2.916	2.974	2.815	47,440
2025-02-05	2.932	2.936	2.908	2.913	2.757	66,623
2025-02-04	2.903	2.930	2.886	2.901	2.746	89,260
2025-02-03	2.924	2.924	2.884	2.903	2.748	100,237
2025-01-31	2.949	3.052	2.944	2.983	2.824	57,081
2025-01-30	2.920	2.992	2.918	2.945	2.788	59,192
2025-01-29	2.957	2.966	2.914	2.934	2.777	83,061
2025-01-28	3.002	3.058	2.920	2.928	2.772	136,653
2025-01-27	3.000	3.016	2.954	2.968	2.809	46,205
2025-01-24	3.033	3.096	2.980	3.031	2.869	55,057
2025-01-23	3.035	3.048	3.000	3.035	2.873	75,457
2025-01-22	3.046	3.058	2.978	3.035	2.873	116,984
2025-01-21	2.968	3.066	2.950	3.021	2.860	204,623
2025-01-20	2.981	3.038	2.926	2.985	2.826	216,683
2025-01-17	2.914	2.974	2.914	2.938	2.781	186,327
2025-01-16	2.894	2.916	2.870	2.877	2.723	104,388
2025-01-15	2.898	2.962	2.852	2.890	2.736	80,190
2025-01-14	2.907	2.930	2.874	2.898	2.743	86,252
2025-01-13	2.901	2.952	2.840	2.898	2.743	42,728
2025-01-10	2.960	2.988	2.888	2.915	2.759	194,226
2025-01-09	2.934	2.980	2.916	2.926	2.770	716,508
2025-01-08	2.920	2.986	2.910	2.943	2.786	277,317
2025-01-07	2.949	2.960	2.898	2.924	2.768	185,834
2025-01-06	2.854	2.950	2.828	2.909	2.754	254,726
2025-01-03	2.837	2.858	2.820	2.825	2.674	17,834
2025-01-02	2.833	2.874	2.814	2.833	2.682	34,192
2024-12-31	2.831	2.831	2.831	2.831	2.680	0
2024-12-30	2.848	2.848	2.810	2.831	2.680	32,245
2024-12-27	2.848	2.852	2.832	2.840	2.688	28,756
2024-12-24	2.848	2.848	2.848	2.848	2.696	0
2024-12-23	2.826	2.880	2.826	2.854	2.702	76,320
2024-12-20	2.806	2.842	2.778	2.802	2.652	75,180
2024-12-19	2.825	2.846	2.762	2.829	2.678	80,742
2024-12-18	2.831	2.868	2.802	2.818	2.667	62,575
2024-12-17	2.858	2.862	2.792	2.840	2.688	104,066
2024-12-16	2.909	2.914	2.846	2.886	2.732	197,028
2024-12-13	2.911	2.962	2.910	2.917	2.761	156,397
2024-12-12	2.873	2.920	2.834	2.886	2.732	128,614
2024-12-11	2.854	2.934	2.854	2.877	2.723	109,265
2024-12-10	2.873	2.926	2.816	2.869	2.716	144,989
2024-12-09	2.894	2.928	2.840	2.875	2.721	106,071
2024-12-06	2.913	2.918	2.870	2.905	2.750	183,036
2024-12-05	2.861	2.922	2.804	2.854	2.702	774,546
2024-12-04	2.766	2.866	2.754	2.856	2.703	274,287
2024-12-03	2.674	2.752	2.674	2.701	2.557	219,952
2024-12-02	2.634	2.684	2.634	2.640	2.499	113,061
2024-11-29	2.642	2.662	2.616	2.635	2.494	119,743

← NewerPage 8 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.