WeBuild SpA (WBDR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -3.14136125654 | 9.55 | 9.6 | 9.15 | 823 | 9.32192663 | DE |
| 4 | -0.2 | -2.1164021164 | 9.45 | 9.75 | 9.05 | 1582 | 9.3015952 | DE |
| 12 | -0.15 | -1.59574468085 | 9.4 | 10 | 8.05 | 1916 | 9.16281403 | DE |
| 26 | -2.65 | -22.268907563 | 11.9 | 12.2 | 8.05 | 1634 | 9.81294259 | DE |
| 52 | 4.57 | 97.6495726496 | 4.68 | 12.8 | 4.4 | 3351 | 9.34091275 | DE |
| 156 | 3.25 | 54.1666666667 | 6 | 12.8 | 4.4 | 3227 | 7.23336213 | DE |
| 260 | 3.75 | 68.1818181818 | 5.5 | 12.8 | 4.04 | 3278 | 6.53158743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 9.45 | 0.15 | 1.61 | 9.3 | 9.55 | 9.15 | 3525 |
| 1732208100 | 9.3 | -0.15 | -1.59 | 9.6 | 9.6 | 9.3 | 495 |
| 1732121700 | 9.45 | 0.15 | 1.61 | 9.5 | 9.5 | 9.45 | 392 |
| 1732035300 | 9.3 | -0.05 | -0.53 | 9.35 | 9.35 | 9.3 | 730 |
| 1731948900 | 9.35 | 0.05 | 0.54 | 9.45 | 9.55 | 9.35 | 629 |
| 1731689700 | 9.3 | 0.1 | 1.09 | 9.55 | 9.6 | 9.3 | 1870 |
| 1731603300 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1731516900 | 9.2 | -0.05 | -0.54 | 9.15 | 9.35 | 9.1 | 1577 |
| 1731430500 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.25 | 2032 |
| 1731344100 | 9.3 | 0.1 | 1.09 | 9.4 | 9.75 | 9.1 | 5593 |
| 1731084900 | 9.2 | -0.05 | -0.54 | 9.25 | 9.35 | 9.05 | 5040 |
| 1730998500 | 9.25 | -0.25 | -2.63 | 9.25 | 9.4 | 9.15 | 3359 |
| 1730912100 | 9.5 | 0.1 | 1.06 | 9.25 | 9.5 | 9.25 | 600 |
| 1730825700 | 9.4 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 2250 |
| 1730739300 | 9.4 | 0 | 0.00 | 9.2 | 9.4 | 9.15 | 2030 |
| 1730480100 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4 | 9.4 | 5 |
| 1730393700 | 9.3 | -0.05 | -0.53 | 9.3 | 9.3 | 9.3 | 350 |
| 1730307300 | 9.35 | 0 | 0.00 | 9.3 | 9.5 | 9.3 | 80 |
| 1730220900 | 9.35 | -0.2 | -2.09 | 9.4 | 9.6 | 9.35 | 1999 |
| 1730134500 | 9.55 | 0.1 | 1.06 | 9.4 | 9.55 | 9.4 | 823 |
| 1729871700 | 9.45 | -0.05 | -0.53 | 9.45 | 9.45 | 9.45 | 205 |
| 1729785300 | 9.5 | -0.15 | -1.55 | 9.55 | 9.55 | 9.5 | 610 |
| 1729698900 | 9.65 | 0.1 | 1.05 | 9.5 | 9.65 | 9.5 | 280 |
| 1729612500 | 9.55 | -0.25 | -2.55 | 9.45 | 9.7 | 9.45 | 567 |
| 1729526100 | 9.8 | 0.3 | 3.16 | 9.5 | 9.8 | 9.3 | 1346 |
| 1729266900 | 9.5 | 0.15 | 1.60 | 9.4 | 9.5 | 9.4 | 441 |
| 1729180500 | 9.35 | -0.1 | -1.06 | 9.3 | 9.35 | 9.15 | 1951 |
| 1729094100 | 9.45 | 0.15 | 1.61 | 9.4 | 9.8 | 9.1 | 4005 |
| 1729007700 | 9.3 | -0.25 | -2.62 | 9.55 | 9.55 | 9.1 | 2320 |
| 1728921300 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.3 | 2646 |
| 1728662100 | 9.55 | 0 | 0.00 | 9.5 | 9.55 | 9.5 | 509 |
| 1728575700 | 9.55 | 0.15 | 1.60 | 9.45 | 9.55 | 9.4 | 1010 |
| 1728489300 | 9.4 | 0.1 | 1.08 | 9.45 | 9.5 | 9.25 | 1055 |
| 1728402900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1728316500 | 9.3 | -0.1 | -1.06 | 9.25 | 9.55 | 9.25 | 870 |
| 1728057300 | 9.4 | -0.05 | -0.53 | 9.45 | 9.5 | 9.25 | 514 |
| 1727970900 | 9.45 | 0.05 | 0.53 | 9.55 | 9.55 | 9.25 | 134 |
| 1727884500 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 10 |
| 1727798100 | 9.4 | 0.15 | 1.62 | 9.4 | 9.4 | 9.4 | 104 |
| 1727711700 | 9.25 | -0.25 | -2.63 | 9.4 | 9.45 | 9.25 | 3795 |
| 1727452500 | 9.5 | -0.1 | -1.04 | 9.9 | 9.9 | 9.5 | 250 |
| 1727366100 | 9.6 | 0.1 | 1.05 | 9.45 | 10 | 9.45 | 3994 |
| 1727279700 | 9.5 | 0 | 0.00 | 9.35 | 9.5 | 9.3 | 750 |
| 1727193300 | 9.5 | -0.05 | -0.52 | 9.5 | 9.6 | 9.3 | 1470 |
| 1727106900 | 9.55 | 0.5 | 5.52 | 9.7 | 9.7 | 9.55 | 914 |
| 1726847700 | 9.05 | 0.2 | 2.26 | 8.85 | 9.05 | 8.85 | 2910 |
| 1726761300 | 8.85 | -0.25 | -2.75 | 9.1 | 9.1 | 8.5 | 5397 |
| 1726674900 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 100 |
| 1726588500 | 8.95 | 0.15 | 1.70 | 8.9 | 8.95 | 8.8 | 2840 |
| 1726502100 | 8.8 | -0.15 | -1.68 | 9.2 | 9.2 | 8.6 | 8188 |
| 1726242900 | 8.95 | 0.3 | 3.47 | 8.6 | 8.95 | 8.6 | 5875 |
| 1726156500 | 8.65 | 0.15 | 1.76 | 8.35 | 8.65 | 8.05 | 10838 |
| 1726070100 | 8.5 | -0.6 | -6.59 | 8.9 | 9.2 | 8.5 | 3537 |
| 1725983700 | 9.1 | -0.1 | -1.09 | 9.2 | 9.2 | 9.1 | 3311 |
| 1725897300 | 9.2 | 0.05 | 0.55 | 9.35 | 9.4 | 9.1 | 1425 |
| 1725638100 | 9.15 | -0.25 | -2.66 | 9.2 | 9.4 | 9.15 | 1250 |
| 1725551700 | 9.4 | -0.05 | -0.53 | 9.5 | 9.5 | 9.15 | 332 |
| 1725465300 | 9.45 | -0.1 | -1.05 | 9.5 | 9.5 | 9.25 | 2962 |
| 1725378900 | 9.55 | 0.05 | 0.53 | 10 | 10 | 9.55 | 2398 |
| 1725292500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 19 |
| 1725033300 | 9.5 | -0.2 | -2.06 | 9.4 | 9.5 | 9.4 | 150 |
| 1724946900 | 9.7 | 0.1 | 1.04 | 9.55 | 9.7 | 9.55 | 500 |
| 1724860500 | 9.6 | 0 | 0.00 | 9.55 | 9.6 | 9.25 | 270 |
| 1724774100 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1724687700 | 9.6 | -0.1 | -1.03 | 9.55 | 9.6 | 9.55 | 169 |
| 1724428500 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
