Unibail-Rodamco-Westfield SE (FRA:1BR1)
Germany · Delayed Price · Currency is EUR 92.62
-1.92 (-2.03%)
At close: Sep 18, 2026
FRA:1BR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 93.58 | 93.58 | 92.62 | 92.62 | 92.62 | -2.03% | - |
| Sep 17, 2026 | 94.10 | 94.54 | 94.10 | 94.54 | 94.54 | 0.08% | - |
| Sep 16, 2026 | 93.80 | 94.46 | 93.80 | 94.46 | 94.46 | 0.90% | - |
| Sep 15, 2026 | 91.64 | 93.62 | 91.64 | 93.62 | 93.62 | 0.95% | - |
| Sep 14, 2026 | 91.94 | 92.74 | 91.94 | 92.74 | 92.74 | -0.43% | - |
| Sep 11, 2026 | 92.72 | 93.40 | 92.72 | 93.14 | 93.14 | 0.15% | 100 |
| Sep 10, 2026 | 93.16 | 93.74 | 93.00 | 93.00 | 93.00 | -0.85% | - |
| Sep 9, 2026 | 93.62 | 93.98 | 93.62 | 93.80 | 93.80 | -0.74% | - |
| Sep 8, 2026 | 94.66 | 94.66 | 94.50 | 94.50 | 94.50 | -1.15% | - |
| Sep 7, 2026 | 96.40 | 96.40 | 95.60 | 95.60 | 95.60 | -1.04% | - |
| Sep 4, 2026 | 96.36 | 96.60 | 96.26 | 96.60 | 96.60 | 0.35% | - |
| Sep 3, 2026 | 95.88 | 96.26 | 95.88 | 96.26 | 96.26 | -0.27% | - |
| Sep 2, 2026 | 96.00 | 96.80 | 96.00 | 96.52 | 96.52 | -0.54% | - |
| Sep 1, 2026 | 96.68 | 97.62 | 96.68 | 97.04 | 97.04 | -1.10% | - |
| Aug 31, 2026 | 98.26 | 98.26 | 97.96 | 98.12 | 98.12 | -0.85% | - |
| Aug 28, 2026 | 99.00 | 99.00 | 98.86 | 98.96 | 98.96 | -0.12% | - |
| Aug 27, 2026 | 101.90 | 101.90 | 99.08 | 99.08 | 99.08 | -3.24% | - |
| Aug 26, 2026 | 102.60 | 102.65 | 102.40 | 102.40 | 102.40 | -0.82% | 30 |
| Aug 25, 2026 | 102.80 | 103.25 | 102.80 | 103.25 | 103.25 | 1.08% | - |
| Aug 24, 2026 | 102.40 | 103.50 | 102.15 | 102.15 | 102.15 | -0.87% | - |
| Aug 21, 2026 | 102.65 | 103.05 | 102.65 | 103.05 | 103.05 | 0.44% | 350 |
| Aug 20, 2026 | 102.10 | 103.15 | 102.10 | 102.60 | 102.60 | 0.44% | - |
| Aug 19, 2026 | 101.10 | 102.15 | 101.10 | 102.15 | 102.15 | -0.10% | - |
| Aug 18, 2026 | 102.55 | 102.95 | 102.25 | 102.25 | 102.25 | -0.73% | - |
| Aug 17, 2026 | 102.60 | 103.00 | 102.60 | 103.00 | 103.00 | -0.24% | - |
| Aug 14, 2026 | 102.95 | 103.25 | 102.75 | 103.25 | 103.25 | -0.43% | - |
| Aug 13, 2026 | 103.20 | 103.70 | 103.20 | 103.70 | 103.70 | - | - |
| Aug 12, 2026 | 102.90 | 103.70 | 102.90 | 103.70 | 103.70 | 0.34% | - |
| Aug 11, 2026 | 102.90 | 103.35 | 102.90 | 103.35 | 103.35 | -0.14% | - |
| Aug 10, 2026 | 103.55 | 103.75 | 103.50 | 103.50 | 103.50 | -0.72% | 50 |
| Aug 7, 2026 | 103.55 | 104.25 | 103.00 | 104.25 | 104.25 | -0.81% | - |
| Aug 6, 2026 | 104.05 | 105.10 | 104.05 | 105.10 | 105.10 | 0.24% | - |
| Aug 5, 2026 | 104.65 | 105.30 | 104.65 | 104.85 | 104.85 | -0.43% | - |
| Aug 4, 2026 | 104.60 | 105.65 | 104.60 | 105.30 | 105.30 | 0.57% | - |
| Aug 3, 2026 | 105.40 | 105.70 | 104.70 | 104.70 | 104.70 | -0.76% | - |
| Jul 31, 2026 | 105.45 | 105.65 | 105.45 | 105.50 | 105.50 | 0.05% | 100 |
| Jul 30, 2026 | 103.50 | 106.00 | 103.50 | 105.45 | 105.45 | 0.67% | 35 |
| Jul 29, 2026 | 105.65 | 105.65 | 104.75 | 104.75 | 104.75 | -0.66% | 242 |
| Jul 28, 2026 | 105.60 | 105.60 | 105.45 | 105.45 | 105.45 | 0.19% | - |
| Jul 27, 2026 | 105.65 | 105.65 | 105.25 | 105.25 | 105.25 | 0.86% | - |
| Jul 24, 2026 | 103.75 | 104.35 | 103.75 | 104.35 | 104.35 | 0.10% | - |
| Jul 23, 2026 | 103.55 | 104.75 | 103.55 | 104.25 | 104.25 | -0.57% | - |
| Jul 22, 2026 | 103.00 | 104.85 | 103.00 | 104.85 | 104.85 | 1.45% | - |
| Jul 21, 2026 | 103.75 | 103.90 | 103.35 | 103.35 | 103.35 | -0.43% | - |
| Jul 20, 2026 | 102.65 | 103.80 | 102.65 | 103.80 | 103.80 | 0.19% | - |
| Jul 17, 2026 | 101.75 | 104.20 | 101.75 | 103.60 | 103.60 | 0.88% | - |
| Jul 16, 2026 | 102.75 | 102.75 | 102.70 | 102.70 | 102.70 | 0.20% | - |
| Jul 15, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 0.54% | - |
| Jul 14, 2026 | 100.65 | 101.95 | 100.65 | 101.95 | 101.95 | -0.15% | - |
| Jul 13, 2026 | 101.05 | 102.35 | 101.05 | 102.10 | 102.10 | -0.73% | - |