Unibail-Rodamco-Westfield SE (EPA:URW)
France · Delayed Price · Currency is EUR 90.34
+0.46 (0.51%)
At close: Nov 10, 2025
EPA:URW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 90.00 | 90.82 | 89.84 | 90.36 | 90.36 | 0.92% | 336,872 |
| Oct 20, 2025 | 89.84 | 89.84 | 88.16 | 89.54 | 89.54 | 0.11% | 206,895 |
| Oct 17, 2025 | 90.00 | 90.30 | 88.74 | 89.44 | 89.44 | -0.97% | 309,343 |
| Oct 16, 2025 | 88.86 | 90.32 | 88.64 | 90.32 | 90.32 | 2.06% | 461,641 |
| Oct 15, 2025 | 89.34 | 89.56 | 87.92 | 88.50 | 88.50 | -0.38% | 219,286 |
| Oct 14, 2025 | 87.80 | 89.28 | 87.72 | 88.84 | 88.84 | 1.02% | 244,572 |
| Oct 13, 2025 | 88.46 | 88.72 | 87.46 | 87.94 | 87.94 | -0.14% | 176,605 |
| Oct 10, 2025 | 87.56 | 88.80 | 87.56 | 88.06 | 88.06 | 0.78% | 318,980 |
| Oct 9, 2025 | 87.12 | 88.22 | 87.12 | 87.38 | 87.38 | 0.11% | 194,995 |
| Oct 8, 2025 | 87.34 | 88.16 | 87.00 | 87.28 | 87.28 | 0.16% | 281,775 |
| Oct 7, 2025 | 88.16 | 88.26 | 86.68 | 87.14 | 87.14 | -1.45% | 359,563 |
| Oct 6, 2025 | 88.64 | 88.90 | 86.86 | 88.42 | 88.42 | -0.54% | 288,491 |
| Oct 3, 2025 | 89.30 | 89.98 | 88.28 | 88.90 | 88.90 | - | 217,839 |
| Oct 2, 2025 | 89.78 | 89.90 | 88.90 | 88.90 | 88.90 | -0.31% | 240,488 |
| Oct 1, 2025 | 88.82 | 89.66 | 87.66 | 89.18 | 89.18 | -0.29% | 393,880 |
| Sep 30, 2025 | 88.90 | 89.44 | 88.16 | 89.44 | 89.44 | 0.58% | 367,484 |
| Sep 29, 2025 | 88.24 | 88.92 | 87.64 | 88.92 | 88.92 | 1.39% | 276,031 |
| Sep 26, 2025 | 88.04 | 88.60 | 87.52 | 87.70 | 87.70 | 0.07% | 217,821 |
| Sep 25, 2025 | 87.10 | 87.80 | 86.44 | 87.64 | 87.64 | 0.02% | 287,681 |
| Sep 24, 2025 | 87.72 | 87.82 | 87.18 | 87.62 | 87.62 | -0.07% | 376,022 |
| Sep 23, 2025 | 88.16 | 88.44 | 87.68 | 87.68 | 87.68 | -0.16% | 189,858 |
| Sep 22, 2025 | 88.28 | 88.38 | 87.28 | 87.82 | 87.82 | -0.63% | 280,504 |
| Sep 19, 2025 | 87.98 | 88.80 | 87.94 | 88.38 | 88.38 | 0.55% | 1,060,048 |
| Sep 18, 2025 | 88.22 | 89.12 | 87.70 | 87.90 | 87.90 | -0.66% | 365,386 |
| Sep 17, 2025 | 89.38 | 89.38 | 88.00 | 88.48 | 88.48 | -0.76% | 310,880 |
| Sep 16, 2025 | 90.50 | 90.56 | 88.88 | 89.16 | 89.16 | -1.13% | 430,817 |
| Sep 15, 2025 | 89.54 | 90.56 | 89.46 | 90.18 | 90.18 | 0.94% | 297,261 |
| Sep 12, 2025 | 88.82 | 89.58 | 88.66 | 89.34 | 89.34 | 1.13% | 294,300 |
| Sep 11, 2025 | 87.52 | 88.50 | 87.32 | 88.34 | 88.34 | 1.05% | 287,567 |
| Sep 10, 2025 | 87.70 | 88.10 | 87.16 | 87.42 | 87.42 | 0.14% | 265,507 |
| Sep 9, 2025 | 87.66 | 88.42 | 87.10 | 87.30 | 87.30 | -0.34% | 228,023 |
| Sep 8, 2025 | 88.14 | 88.62 | 87.60 | 87.60 | 87.60 | 0.02% | 238,153 |
| Sep 5, 2025 | 86.70 | 87.82 | 85.60 | 87.58 | 87.58 | 1.51% | 386,703 |
| Sep 4, 2025 | 86.76 | 86.88 | 86.08 | 86.28 | 86.28 | -0.58% | 454,488 |
| Sep 3, 2025 | 86.60 | 87.20 | 85.92 | 86.78 | 86.78 | 0.37% | 406,122 |
| Sep 2, 2025 | 88.74 | 88.74 | 85.82 | 86.46 | 86.46 | -2.72% | 532,987 |