Westlake Corporation (ETR:UEO)
Germany · Delayed Price · Currency is EUR 59.64
-1.54 (-2.52%)
Last updated: Sep 15, 2026, 5:30 PM CET
ETR:UEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 60.42 | 60.42 | 59.64 | 59.64 | 59.64 | -2.52% | - |
| Sep 14, 2026 | 61.74 | 61.74 | 61.18 | 61.18 | 61.18 | -1.58% | - |
| Sep 11, 2026 | 62.02 | 62.16 | 61.48 | 62.16 | 62.16 | 1.77% | - |
| Sep 10, 2026 | 61.98 | 62.00 | 61.08 | 61.08 | 61.08 | -1.77% | - |
| Sep 9, 2026 | 64.20 | 64.20 | 62.18 | 62.18 | 62.18 | -3.98% | - |
| Sep 8, 2026 | 63.86 | 64.96 | 63.86 | 64.76 | 64.76 | 1.00% | - |
| Sep 7, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.96% | - |
| Sep 4, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.43% | - |
| Sep 3, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -1.40% | - |
| Sep 2, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 3.32% | - |
| Sep 1, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -1.15% | - |
| Aug 31, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 1.10% | - |
| Aug 28, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.54% | - |
| Aug 27, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -5.50% | - |
| Aug 25, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.51% | 49 |
| Aug 21, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 67.56 | 0.09% | - |
| Aug 20, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.50 | 2.50% | - |
| Aug 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 65.85 | -3.91% | - |
| Aug 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.54 | -0.38% | - |
| Aug 13, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 68.79 | 1.70% | - |
| Aug 12, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.64 | 1.19% | - |
| Aug 10, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.85 | -0.97% | - |
| Aug 7, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.50 | 12.37% | - |
| Aug 3, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.07 | -2.64% | 50 |
| Jul 30, 2026 | 61.56 | 62.12 | 61.56 | 62.12 | 61.70 | -1.02% | 3 |
| Jul 29, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.34 | -2.15% | - |
| Jul 28, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.71 | 0.12% | - |
| Jul 27, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.63 | -4.73% | - |
| Jul 23, 2026 | 67.14 | 67.24 | 67.14 | 67.24 | 66.79 | -0.09% | 85 |
| Jul 22, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.85 | 0.21% | - |
| Jul 21, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 66.71 | -0.91% | - |
| Jul 20, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.32 | -0.53% | - |
| Jul 17, 2026 | 68.96 | 69.12 | 68.14 | 68.14 | 67.68 | 0.15% | 986 |
| Jul 16, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 67.58 | 1.64% | - |
| Jul 15, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.49 | 0.78% | - |
| Jul 14, 2026 | 67.00 | 67.52 | 66.42 | 66.42 | 65.97 | -0.51% | 84 |
| Jul 13, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.31 | 1.49% | - |
| Jul 10, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.34 | 0.15% | - |
| Jul 9, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.24 | 1.61% | - |
| Jul 6, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.21 | -1.10% | - |
| Jul 2, 2026 | 65.10 | 65.36 | 65.10 | 65.36 | 64.92 | 1.33% | 54 |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.07 | 0.62% | - |
| Jun 30, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.67 | -4.07% | - |
| Jun 26, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.37 | -0.80% | - |
| Jun 25, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 66.91 | -2.46% | - |
| Jun 24, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.60 | 1.56% | 7 |
| Jun 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.54 | -0.96% | - |
| Jun 22, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.20 | -15.51% | - |
| Jun 15, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 80.71 | 6.06% | 1 |
| Jun 12, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.11 | -0.42% | - |