Westlake Corporation (FRA:UEO)
Germany · Delayed Price · Currency is EUR 60.52
+0.96 (1.61%)
Last updated: Sep 15, 2026, 9:55 PM CET
FRA:UEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 59.30 | 60.52 | 59.18 | 60.52 | 60.52 | 1.61% | - |
| Sep 14, 2026 | 60.90 | 61.06 | 59.56 | 59.56 | 59.56 | -2.20% | - |
| Sep 11, 2026 | 61.66 | 62.28 | 60.90 | 60.90 | 60.90 | -0.94% | - |
| Sep 10, 2026 | 61.64 | 63.02 | 60.86 | 61.48 | 61.48 | -0.55% | - |
| Sep 9, 2026 | 63.94 | 63.94 | 61.82 | 61.82 | 61.82 | -4.16% | - |
| Sep 8, 2026 | 63.46 | 65.20 | 63.46 | 64.50 | 64.50 | 1.38% | - |
| Sep 7, 2026 | 63.78 | 63.78 | 63.54 | 63.62 | 63.62 | -1.15% | - |
| Sep 4, 2026 | 63.82 | 64.76 | 63.00 | 64.36 | 64.36 | -0.03% | - |
| Sep 3, 2026 | 65.58 | 65.58 | 64.38 | 64.38 | 64.38 | -1.95% | - |
| Sep 2, 2026 | 63.76 | 65.94 | 63.16 | 65.66 | 65.66 | 2.72% | - |
| Sep 1, 2026 | 64.42 | 64.42 | 63.54 | 63.92 | 63.92 | -0.96% | - |
| Aug 31, 2026 | 64.84 | 65.54 | 64.14 | 64.54 | 64.54 | -1.13% | - |
| Aug 28, 2026 | 63.20 | 65.28 | 63.20 | 65.28 | 65.28 | 2.77% | - |
| Aug 27, 2026 | 63.78 | 63.82 | 62.70 | 63.52 | 63.52 | -0.53% | - |
| Aug 26, 2026 | 63.80 | 63.86 | 62.66 | 63.86 | 63.86 | -0.44% | - |
| Aug 25, 2026 | 65.30 | 65.30 | 64.14 | 64.14 | 64.14 | -1.39% | - |
| Aug 24, 2026 | 67.20 | 67.20 | 65.34 | 65.50 | 65.04 | -3.05% | - |
| Aug 21, 2026 | 67.14 | 68.28 | 66.94 | 67.56 | 67.09 | 0.18% | - |
| Aug 20, 2026 | 67.76 | 68.52 | 67.10 | 67.44 | 66.97 | -0.27% | - |
| Aug 19, 2026 | 66.50 | 68.68 | 66.44 | 67.62 | 67.15 | 1.14% | - |
| Aug 18, 2026 | 67.14 | 67.60 | 66.20 | 66.86 | 66.39 | -0.42% | - |
| Aug 17, 2026 | 68.32 | 68.32 | 66.88 | 67.14 | 66.67 | -2.19% | - |
| Aug 14, 2026 | 69.14 | 69.42 | 68.64 | 68.64 | 68.16 | -0.95% | - |
| Aug 13, 2026 | 68.40 | 69.30 | 68.06 | 69.30 | 68.82 | 1.17% | - |
| Aug 12, 2026 | 69.72 | 69.72 | 67.58 | 68.50 | 68.02 | -1.72% | - |
| Aug 11, 2026 | 68.18 | 69.70 | 68.18 | 69.70 | 69.21 | 1.99% | - |
| Aug 10, 2026 | 66.74 | 68.34 | 66.74 | 68.34 | 67.86 | 2.18% | - |
| Aug 7, 2026 | 67.30 | 68.08 | 66.08 | 66.88 | 66.41 | -0.71% | - |
| Aug 6, 2026 | 68.00 | 69.08 | 67.36 | 67.36 | 66.89 | -1.09% | - |
| Aug 5, 2026 | 69.80 | 69.80 | 65.92 | 68.10 | 67.62 | -1.19% | - |
| Aug 4, 2026 | 60.60 | 68.92 | 60.60 | 68.92 | 68.44 | 14.30% | 94 |
| Aug 3, 2026 | 60.72 | 60.72 | 60.02 | 60.30 | 59.88 | -1.60% | - |
| Jul 31, 2026 | 62.28 | 62.28 | 60.34 | 61.28 | 60.85 | -1.23% | - |
| Jul 30, 2026 | 62.98 | 62.98 | 61.60 | 62.04 | 61.61 | -1.34% | - |
| Jul 29, 2026 | 62.92 | 63.66 | 62.68 | 62.88 | 62.44 | -0.88% | - |
| Jul 28, 2026 | 63.34 | 64.14 | 63.34 | 63.44 | 63.00 | -0.03% | - |
| Jul 27, 2026 | 63.90 | 64.40 | 63.46 | 63.46 | 63.02 | -2.43% | - |
| Jul 24, 2026 | 65.80 | 65.80 | 64.58 | 65.04 | 64.59 | -1.42% | - |
| Jul 23, 2026 | 66.96 | 68.10 | 65.98 | 65.98 | 65.52 | -1.58% | - |
| Jul 22, 2026 | 66.44 | 67.42 | 66.44 | 67.04 | 66.57 | 0.45% | - |
| Jul 21, 2026 | 67.26 | 67.60 | 66.54 | 66.74 | 66.27 | -1.07% | - |
| Jul 20, 2026 | 67.42 | 67.76 | 66.66 | 67.46 | 66.99 | -0.15% | - |
| Jul 17, 2026 | 66.58 | 68.56 | 66.58 | 67.56 | 67.09 | 0.27% | - |
| Jul 16, 2026 | 66.90 | 67.72 | 66.68 | 67.38 | 66.91 | 0.30% | - |
| Jul 15, 2026 | 67.08 | 67.24 | 66.34 | 67.18 | 66.71 | -0.21% | - |
| Jul 14, 2026 | 66.40 | 67.34 | 66.18 | 67.32 | 66.85 | 1.02% | - |
| Jul 13, 2026 | 65.64 | 67.02 | 65.64 | 66.64 | 66.17 | 0.82% | 500 |
| Jul 10, 2026 | 64.88 | 66.10 | 64.88 | 66.10 | 65.64 | 1.38% | - |
| Jul 9, 2026 | 66.08 | 66.08 | 65.12 | 65.20 | 64.74 | -2.01% | - |
| Jul 8, 2026 | 66.32 | 68.24 | 66.32 | 66.54 | 66.08 | -0.33% | 60 |