Unibail-Rodamco-Westfield SE (ETR:1BR1)
Germany · Delayed Price · Currency is EUR 89.68
+0.20 (0.22%)
At close: Nov 7, 2025
ETR:1BR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 89.36 | 89.86 | 89.36 | 89.86 | 89.86 | 0.69% | 2 |
| Nov 4, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.56% | 7 |
| Nov 3, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -1.05% | 611 |
| Oct 31, 2025 | 89.74 | 89.74 | 89.68 | 89.68 | 89.68 | -0.07% | 34 |
| Oct 30, 2025 | 89.52 | 89.52 | 89.52 | 89.74 | 89.74 | -0.91% | 148 |
| Oct 29, 2025 | 91.02 | 91.02 | 90.56 | 90.56 | 90.56 | -0.40% | 50 |
| Oct 28, 2025 | 90.14 | 90.92 | 90.14 | 90.92 | 90.92 | 0.93% | 520 |
| Oct 27, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -0.16% | 1,276 |
| Oct 24, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -0.99% | 950 |
| Oct 23, 2025 | 91.68 | 91.68 | 91.12 | 91.12 | 91.12 | -0.50% | 5 |
| Oct 22, 2025 | 91.00 | 91.58 | 91.00 | 91.58 | 91.58 | 1.31% | 175 |
| Oct 21, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.07% | 95 |
| Oct 17, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.97% | 29 |
| Oct 16, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | 1.62% | 145 |
| Oct 14, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 1.28% | 83 |
| Oct 13, 2025 | 88.40 | 88.40 | 87.76 | 87.76 | 87.76 | -0.36% | 254 |
| Oct 10, 2025 | 88.56 | 88.56 | 88.08 | 88.08 | 88.08 | 0.75% | 472 |
| Oct 9, 2025 | 87.26 | 87.42 | 87.26 | 87.42 | 87.42 | 0.32% | 642 |
| Oct 7, 2025 | 87.88 | 87.88 | 87.88 | 87.14 | 87.14 | -0.77% | 552 |
| Oct 6, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -1.21% | 210 |
| Oct 3, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.87% | - |
| Oct 2, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.31% | 500 |
| Sep 30, 2025 | 88.24 | 89.40 | 88.20 | 89.40 | 89.40 | 1.78% | 194 |
| Sep 29, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.16% | 20 |
| Sep 26, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.05% | - |
| Sep 25, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.02% | - |
| Sep 24, 2025 | 87.46 | 87.64 | 87.46 | 87.64 | 87.64 | -0.11% | 15 |
| Sep 23, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.27% | - |
| Sep 22, 2025 | 87.84 | 87.84 | 87.50 | 87.50 | 87.50 | -1.00% | 19 |
| Sep 19, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.52% | - |
| Sep 18, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -0.45% | 35 |
| Sep 17, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -2.06% | - |
| Sep 15, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 0.92% | - |
| Sep 12, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 1.64% | - |
| Sep 11, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.57% | 97 |
| Sep 10, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -0.97% | - |
| Sep 8, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 1.47% | 15 |
| Sep 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.14% | 2 |
| Sep 2, 2025 | 86.16 | 86.16 | 86.02 | 86.02 | 86.02 | -2.98% | 170 |
| Aug 29, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.05% | - |
| Aug 26, 2025 | 88.38 | 88.70 | 88.38 | 88.70 | 88.70 | -1.49% | 522 |
| Aug 25, 2025 | 91.32 | 91.32 | 90.04 | 90.04 | 90.04 | -0.73% | 16 |
| Aug 21, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.70% | - |
| Aug 20, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 0.37% | - |
| Aug 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.04% | 5 |
| Aug 18, 2025 | 90.98 | 91.04 | 90.76 | 91.04 | 91.04 | 2.36% | 322 |
| Aug 14, 2025 | 89.30 | 89.30 | 88.94 | 88.94 | 88.94 | 0.27% | 6 |
| Aug 13, 2025 | 89.20 | 89.20 | 88.70 | 88.70 | 88.70 | - | 1,190 |
| Aug 12, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.94% | 600 |
| Aug 11, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.99% | 19 |