Westlake Corporation (FRA:UEO)
Germany · Delayed Price · Currency is EUR 68.00
-3.00 (-4.23%)
At close: Jan 27, 2026
Westlake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 67.00 | 68.00 | 65.50 | 66.50 | 66.50 | -1.48% | - |
| Jan 29, 2026 | 67.50 | 68.00 | 66.00 | 67.50 | 67.50 | -1.46% | - |
| Jan 28, 2026 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | 0.74% | 135 |
| Jan 27, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.23% | - |
| Jan 26, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Jan 23, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Jan 22, 2026 | 73.50 | 74.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jan 21, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 3.50% | - |
| Jan 20, 2026 | 74.00 | 74.00 | 71.00 | 71.50 | 71.50 | -3.38% | - |
| Jan 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jan 16, 2026 | 75.50 | 76.00 | 74.50 | 76.00 | 76.00 | -0.65% | 50 |
| Jan 15, 2026 | 76.00 | 77.00 | 75.50 | 76.50 | 76.50 | -0.65% | 135 |
| Jan 14, 2026 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 6.21% | 100 |
| Jan 13, 2026 | 72.00 | 73.50 | 72.00 | 72.50 | 72.50 | - | - |
| Jan 12, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 2.11% | 135 |
| Jan 9, 2026 | 67.50 | 71.00 | 67.50 | 71.00 | 71.00 | 4.41% | - |
| Jan 8, 2026 | 63.00 | 69.00 | 63.00 | 68.00 | 68.00 | 7.09% | - |
| Jan 7, 2026 | 65.50 | 66.50 | 63.50 | 63.50 | 63.50 | -3.79% | - |
| Jan 6, 2026 | 63.00 | 66.50 | 63.00 | 66.00 | 66.00 | 3.13% | - |
| Jan 5, 2026 | 63.00 | 65.50 | 63.00 | 64.00 | 64.00 | 1.59% | - |
| Jan 2, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | 0.80% | - |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Dec 29, 2025 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | - |
| Dec 23, 2025 | 62.50 | 64.50 | 61.50 | 62.00 | 62.00 | -1.59% | 500 |
| Dec 22, 2025 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | - |
| Dec 19, 2025 | 63.00 | 63.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Dec 18, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 2.40% | - |
| Dec 17, 2025 | 62.00 | 63.50 | 62.00 | 62.50 | 62.50 | 0.81% | - |
| Dec 16, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | -0.80% | 332 |
| Dec 15, 2025 | 63.00 | 63.50 | 61.00 | 62.50 | 62.50 | -0.79% | 200 |
| Dec 12, 2025 | 63.50 | 64.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Dec 11, 2025 | 61.00 | 63.50 | 61.00 | 63.50 | 63.50 | 2.42% | - |
| Dec 10, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.98% | - |
| Dec 9, 2025 | 57.50 | 60.00 | 57.50 | 58.50 | 58.50 | 0.86% | - |
| Dec 8, 2025 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | - | - |
| Dec 5, 2025 | 57.50 | 59.50 | 57.50 | 58.00 | 58.00 | - | - |
| Dec 4, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Dec 3, 2025 | 56.50 | 59.50 | 56.50 | 58.50 | 58.50 | 2.63% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Dec 1, 2025 | 57.00 | 59.50 | 57.00 | 58.50 | 58.50 | 1.74% | - |
| 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% | - |