Unibail-Rodamco-Westfield SE (ETR:1BR1)
Germany · Delayed Price · Currency is EUR 99.82
-1.13 (-1.12%)
Last updated: May 13, 2026, 3:25 PM CET
ETR:1BR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 100.60 | 100.60 | 100.00 | 100.30 | 100.30 | -1.18% | 824 |
| May 12, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.25% | - |
| May 11, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -0.15% | 147 |
| May 8, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.93% | 339 |
| May 7, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -2.10% | 140 |
| May 6, 2026 | 103.80 | 104.55 | 103.80 | 104.55 | 104.55 | 1.16% | 473 |
| May 4, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 20 |
| Apr 30, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 1.03% | 2 |
| Apr 29, 2026 | 103.10 | 103.15 | 102.30 | 102.30 | 102.30 | -1.30% | 544 |
| Apr 28, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 0.34% | 50 |
| Apr 27, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.57% | 124 |
| Apr 24, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | 24 |
| Apr 23, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | 45 |
| Apr 22, 2026 | 105.65 | 105.70 | 104.95 | 104.95 | 104.95 | 0.10% | 290 |
| Apr 21, 2026 | 105.00 | 105.00 | 104.85 | 104.85 | 104.85 | -1.87% | 306 |
| Apr 20, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - | 7 |
| Apr 17, 2026 | 104.75 | 106.85 | 104.75 | 106.85 | 106.85 | 2.10% | 140 |
| Apr 16, 2026 | 105.00 | 105.00 | 104.65 | 104.65 | 104.65 | 0.82% | 100 |
| Apr 15, 2026 | 104.15 | 104.20 | 103.80 | 103.80 | 103.80 | 0.14% | 115 |
| Apr 14, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 1.97% | 10 |
| Apr 13, 2026 | 101.75 | 101.80 | 101.65 | 101.65 | 101.65 | -0.97% | 286 |
| Apr 10, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -0.29% | - |
| Apr 9, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 4.99% | - |
| Apr 7, 2026 | 98.50 | 98.50 | 98.06 | 98.06 | 98.06 | -0.63% | 330 |
| Apr 2, 2026 | 98.74 | 98.74 | 98.68 | 98.68 | 98.68 | 6.50% | 390 |
| Mar 30, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - | 14 |
| Mar 27, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -2.32% | 49 |
| Mar 25, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - | 24 |
| Mar 24, 2026 | 94.52 | 95.54 | 94.52 | 94.86 | 94.86 | -0.48% | 2,204 |
| Mar 23, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 1.19% | 200 |
| Mar 19, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - | 227 |
| Mar 16, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - | 17 |
| Mar 13, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.96% | - |
| Mar 11, 2026 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -0.52% | 512 |
| Mar 10, 2026 | 97.30 | 97.30 | 96.58 | 96.58 | 96.58 | 2.48% | 329 |
| Mar 9, 2026 | 93.74 | 94.24 | 93.36 | 94.24 | 94.24 | -5.81% | 525 |
| Mar 5, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 0.76% | 4 |
| Mar 4, 2026 | 98.08 | 99.60 | 98.08 | 99.30 | 99.30 | -3.31% | 268 |
| Mar 2, 2026 | 103.85 | 103.95 | 102.20 | 102.70 | 102.70 | -1.53% | 1,085 |
| Feb 27, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - | 260 |
| Feb 26, 2026 | 104.40 | 104.40 | 104.30 | 104.30 | 104.30 | 0.14% | 71 |
| Feb 25, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.53% | 208 |
| Feb 24, 2026 | 104.50 | 104.70 | 104.50 | 104.70 | 104.70 | -0.05% | 82 |
| Feb 23, 2026 | 104.05 | 104.75 | 104.05 | 104.75 | 104.75 | 0.34% | 188 |
| Feb 20, 2026 | 103.30 | 104.40 | 103.30 | 104.40 | 104.40 | 1.36% | 682 |
| Feb 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 14 |
| Feb 17, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2.74% | 240 |
| Feb 16, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 3.41% | 30 |
| Feb 12, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - | 12 |
| Feb 11, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 0.87% | - |