Westlake Corporation (FRA:UEO)
Germany · Delayed Price · Currency is EUR 59.50
+2.00 (3.48%)
Last updated: Dec 1, 2025, 7:55 PM CET
Westlake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 4.55% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Nov 26, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 66 |
| Nov 25, 2025 | 51.50 | 54.50 | 51.50 | 54.00 | 54.00 | 2.86% | - |
| Nov 24, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.04 | 2.94% | - |
| Nov 21, 2025 | 48.40 | 52.50 | 48.40 | 51.00 | 50.55 | 4.08% | - |
| Nov 20, 2025 | 49.60 | 51.00 | 49.00 | 49.00 | 48.57 | -1.61% | - |
| Nov 19, 2025 | 50.00 | 50.00 | 49.40 | 49.80 | 49.36 | -1.39% | - |
| Nov 18, 2025 | 50.00 | 51.50 | 49.80 | 50.50 | 50.05 | - | 25 |
| Nov 17, 2025 | 53.50 | 53.50 | 50.50 | 50.50 | 50.05 | -5.61% | - |
| Nov 14, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.03 | -3.60% | - |
| Nov 13, 2025 | 54.00 | 56.00 | 54.00 | 55.50 | 55.01 | 2.78% | - |
| Nov 12, 2025 | 54.50 | 55.00 | 53.50 | 54.00 | 53.52 | -0.92% | - |
| Nov 11, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.02 | -2.68% | - |
| Nov 10, 2025 | 55.50 | 56.50 | 55.50 | 56.00 | 55.50 | 0.90% | - |
| Nov 7, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.01 | - | - |
| Nov 6, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.01 | -2.63% | - |
| Nov 5, 2025 | 57.50 | 58.00 | 57.00 | 57.00 | 56.50 | -1.72% | - |
| Nov 4, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 57.49 | -2.52% | - |
| Nov 3, 2025 | 59.00 | 60.50 | 59.00 | 59.50 | 58.97 | - | - |
| Oct 31, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 58.97 | 0.85% | - |
| Oct 30, 2025 | 63.00 | 63.00 | 59.00 | 59.00 | 58.48 | -6.35% | 1 |
| Oct 29, 2025 | 65.50 | 65.50 | 63.00 | 63.00 | 62.44 | -3.82% | - |
| Oct 28, 2025 | 68.00 | 68.00 | 65.50 | 65.50 | 64.92 | -3.68% | - |
| Oct 27, 2025 | 68.00 | 68.50 | 68.00 | 68.00 | 67.40 | - | - |
| Oct 24, 2025 | 67.50 | 68.50 | 67.50 | 68.00 | 67.40 | - | - |
| Oct 23, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 67.40 | 5.43% | 80 |
| Oct 22, 2025 | 65.50 | 66.50 | 64.50 | 64.50 | 63.93 | -2.27% | - |
| Oct 21, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 65.42 | 2.33% | - |
| Oct 20, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 63.93 | - | - |
| Oct 17, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 63.93 | -0.77% | - |
| Oct 16, 2025 | 65.50 | 66.00 | 65.00 | 65.00 | 64.43 | -1.52% | - |
| Oct 15, 2025 | 66.50 | 67.50 | 66.00 | 66.00 | 65.42 | -0.75% | - |
| Oct 14, 2025 | 66.00 | 67.00 | 65.50 | 66.50 | 65.91 | -0.75% | 55 |
| Oct 13, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 66.41 | 3.08% | - |
| Oct 10, 2025 | 69.00 | 70.50 | 65.00 | 65.00 | 64.43 | -6.47% | 120 |
| Oct 9, 2025 | 70.00 | 70.50 | 69.00 | 69.50 | 68.89 | -1.42% | - |
| Oct 8, 2025 | 68.50 | 71.00 | 68.50 | 70.50 | 69.88 | 2.17% | - |
| Oct 7, 2025 | 69.00 | 70.00 | 68.50 | 69.00 | 68.39 | -0.72% | - |
| Oct 6, 2025 | 69.50 | 70.00 | 69.50 | 69.50 | 68.89 | - | - |
| Oct 3, 2025 | 67.50 | 70.00 | 67.00 | 69.50 | 68.89 | 2.21% | - |
| Oct 2, 2025 | 64.50 | 68.00 | 64.50 | 68.00 | 67.40 | 4.62% | - |
| Oct 1, 2025 | 64.50 | 65.00 | 64.00 | 65.00 | 64.43 | - | - |
| Sep 30, 2025 | 65.00 | 65.00 | 63.50 | 65.00 | 64.43 | - | - |
| Sep 29, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 64.43 | -1.52% | - |
| Sep 26, 2025 | 64.50 | 66.50 | 64.50 | 66.00 | 65.42 | 1.54% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 64.43 | -2.99% | - |
| Sep 24, 2025 | 67.00 | 68.50 | 67.00 | 67.00 | 66.41 | - | - |
| Sep 23, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 66.41 | -2.90% | - |
| Sep 22, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 68.39 | -2.82% | - |