Unibail-Rodamco-Westfield SE (EPA:URW)
France · Delayed Price · Currency is EUR 92.52
-0.24 (-0.26%)
Jan 2, 2026, 4:40 PM CET
EPA:URW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 93.10 | 93.40 | 92.48 | 93.18 | - | 0.45% | 40,929 |
| Dec 31, 2025 | 93.30 | 93.30 | 92.28 | 92.76 | 92.76 | -0.66% | 181,051 |
| Dec 30, 2025 | 92.68 | 93.42 | 92.58 | 93.38 | 93.38 | 0.78% | 169,575 |
| Dec 29, 2025 | 92.34 | 93.04 | 92.00 | 92.66 | 92.66 | 0.39% | 187,033 |
| Dec 24, 2025 | 91.94 | 92.70 | 91.94 | 92.30 | 92.30 | 0.11% | 63,307 |
| Dec 23, 2025 | 92.82 | 92.84 | 92.02 | 92.20 | 92.20 | -0.39% | 159,242 |
| Dec 22, 2025 | 91.88 | 92.56 | 91.50 | 92.56 | 92.56 | 0.43% | 191,993 |
| Dec 19, 2025 | 92.72 | 92.90 | 91.44 | 92.16 | 92.16 | -0.97% | 2,453,427 |
| Dec 18, 2025 | 92.08 | 93.20 | 91.86 | 93.06 | 93.06 | 1.31% | 494,909 |
| Dec 17, 2025 | 92.32 | 92.56 | 91.62 | 91.86 | 91.86 | -0.24% | 258,994 |
| Dec 16, 2025 | 92.30 | 92.38 | 91.66 | 92.08 | 92.08 | 0.41% | 333,329 |
| Dec 15, 2025 | 91.50 | 92.90 | 91.50 | 91.70 | 91.70 | 0.33% | 313,962 |
| Dec 12, 2025 | 90.98 | 91.94 | 90.30 | 91.40 | 91.40 | 1.02% | 334,372 |
| Dec 11, 2025 | 91.58 | 91.74 | 90.20 | 90.48 | 90.48 | -0.66% | 249,195 |
| Dec 10, 2025 | 91.00 | 91.42 | 90.32 | 91.08 | 91.08 | 0.57% | 325,935 |
| Dec 9, 2025 | 90.50 | 91.02 | 89.56 | 90.56 | 90.56 | -0.20% | 301,217 |
| Dec 8, 2025 | 89.16 | 91.80 | 89.10 | 90.74 | 90.74 | 1.70% | 553,988 |
| Dec 5, 2025 | 90.28 | 90.40 | 89.22 | 89.22 | 89.22 | -1.02% | 257,428 |
| Dec 4, 2025 | 90.36 | 90.42 | 89.48 | 90.14 | 90.14 | - | 362,658 |
| Dec 3, 2025 | 91.78 | 91.78 | 89.88 | 90.14 | 90.14 | -1.23% | 382,795 |
| Dec 2, 2025 | 91.66 | 91.96 | 91.04 | 91.26 | 91.26 | 0.02% | 278,630 |
| Dec 1, 2025 | 90.86 | 91.52 | 90.32 | 91.24 | 91.24 | -0.41% | 188,887 |
| Nov 28, 2025 | 91.40 | 91.90 | 91.38 | 91.62 | 91.62 | 0.04% | 228,853 |
| Nov 27, 2025 | 90.72 | 91.82 | 90.56 | 91.58 | 91.58 | 0.95% | 228,180 |
| Nov 26, 2025 | 89.84 | 90.82 | 89.14 | 90.72 | 90.72 | 0.80% | 275,989 |
| Nov 25, 2025 | 90.04 | 90.18 | 89.00 | 90.00 | 90.00 | 0.60% | 208,897 |
| Nov 24, 2025 | 89.64 | 90.08 | 88.62 | 89.46 | 89.46 | 0.07% | 934,646 |
| Nov 21, 2025 | 89.30 | 89.90 | 88.56 | 89.40 | 89.40 | -0.40% | 307,779 |
| Nov 20, 2025 | 90.94 | 91.04 | 89.76 | 89.76 | 89.76 | -0.36% | 210,977 |
| Nov 19, 2025 | 90.44 | 90.60 | 89.68 | 90.08 | 90.08 | -0.40% | 172,169 |
| Nov 18, 2025 | 90.00 | 90.48 | 89.50 | 90.44 | 90.44 | -0.75% | 367,645 |
| Nov 17, 2025 | 91.16 | 91.42 | 90.58 | 91.12 | 91.12 | 0.09% | 230,410 |
| Nov 14, 2025 | 91.94 | 91.94 | 89.78 | 91.04 | 91.04 | -1.39% | 358,684 |
| Nov 13, 2025 | 92.10 | 93.28 | 91.66 | 92.32 | 92.32 | 0.81% | 296,160 |
| Nov 12, 2025 | 91.94 | 92.24 | 91.40 | 91.58 | 91.58 | 0.22% | 249,872 |
| Nov 11, 2025 | 90.84 | 91.38 | 89.86 | 91.38 | 91.38 | 1.15% | 579,644 |
| Nov 10, 2025 | 90.30 | 90.80 | 90.14 | 90.34 | 90.34 | 0.51% | 576,074 |
| Nov 7, 2025 | 89.68 | 90.00 | 89.28 | 89.88 | 89.88 | 0.22% | 463,756 |
| Nov 6, 2025 | 89.28 | 89.74 | 88.70 | 89.68 | 89.68 | 0.74% | 557,687 |
| Nov 5, 2025 | 89.64 | 90.00 | 89.00 | 89.02 | 89.02 | -1.11% | 312,940 |
| Nov 4, 2025 | 89.48 | 90.28 | 88.62 | 90.02 | 90.02 | 1.72% | 312,842 |
| Nov 3, 2025 | 89.58 | 90.06 | 88.32 | 88.50 | 88.50 | -1.27% | 357,321 |
| Oct 31, 2025 | 90.20 | 90.46 | 89.52 | 89.64 | 89.64 | -0.49% | 293,451 |
| Oct 30, 2025 | 90.12 | 90.30 | 89.08 | 90.08 | 90.08 | -0.51% | 284,270 |
| Oct 29, 2025 | 90.92 | 91.30 | 90.54 | 90.54 | 90.54 | -0.37% | 200,885 |
| Oct 28, 2025 | 90.14 | 91.40 | 90.00 | 90.88 | 90.88 | 0.93% | 281,625 |
| Oct 27, 2025 | 90.66 | 90.66 | 89.36 | 90.04 | 90.04 | -0.64% | 182,816 |
| Oct 24, 2025 | 91.30 | 91.32 | 88.92 | 90.62 | 90.62 | -0.59% | 358,467 |
| Oct 23, 2025 | 91.66 | 92.20 | 91.02 | 91.16 | 91.16 | -0.46% | 275,314 |
| Oct 22, 2025 | 90.72 | 91.58 | 90.54 | 91.58 | 91.58 | 1.35% | 430,285 |