Unibail-Rodamco-Westfield SE (EPA:URW)
France · Delayed Price · Currency is EUR 89.44
-0.88 (-0.97%)
Oct 17, 2025, 5:35 PM CET
EPA:URW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 89.00 | 89.24 | 88.40 | 88.88 | 88.88 | 0.09% | 89,423 |
| Aug 29, 2025 | 88.30 | 89.22 | 88.30 | 88.80 | 88.80 | 0.61% | 201,803 |
| Aug 28, 2025 | 88.56 | 88.86 | 86.96 | 88.26 | 88.26 | -0.05% | 225,596 |
| Aug 27, 2025 | 88.88 | 88.92 | 87.56 | 88.30 | 88.30 | -0.85% | 324,816 |
| Aug 26, 2025 | 89.32 | 89.32 | 87.14 | 89.06 | 89.06 | -1.09% | 1,297,467 |
| Aug 25, 2025 | 91.80 | 92.00 | 89.64 | 90.04 | 90.04 | -1.81% | 418,838 |
| Aug 22, 2025 | 90.82 | 92.02 | 90.58 | 91.70 | 91.70 | 1.10% | 391,085 |
| Aug 21, 2025 | 91.16 | 91.18 | 90.16 | 90.70 | 90.70 | -0.68% | 328,040 |
| Aug 20, 2025 | 91.10 | 91.74 | 90.66 | 91.32 | 91.32 | 0.51% | 213,509 |
| Aug 19, 2025 | 91.30 | 91.48 | 90.86 | 90.86 | 90.86 | -0.22% | 232,882 |
| Aug 18, 2025 | 91.00 | 92.10 | 90.64 | 91.06 | 91.06 | 1.07% | 448,214 |
| Aug 15, 2025 | 89.40 | 90.48 | 89.14 | 90.10 | 90.10 | 1.56% | 431,078 |
| Aug 14, 2025 | 89.06 | 89.70 | 88.08 | 88.72 | 88.72 | -0.36% | 232,406 |
| Aug 13, 2025 | 89.04 | 89.40 | 88.62 | 89.04 | 89.04 | 0.56% | 208,343 |
| Aug 12, 2025 | 89.08 | 89.26 | 88.20 | 88.54 | 88.54 | -0.58% | 265,000 |
| Aug 11, 2025 | 89.02 | 89.30 | 88.54 | 89.06 | 89.06 | 0.38% | 246,450 |