Westlake Corporation (FRA:UEO)
Germany · Delayed Price · Currency is EUR 67.46
-0.10 (-0.15%)
Last updated: Jul 20, 2026, 9:55 PM CET
FRA:UEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | - | -0.21% | - |
| Jul 17, 2026 | 66.58 | 68.56 | 66.58 | 67.56 | 67.56 | 0.27% | - |
| Jul 16, 2026 | 66.90 | 67.72 | 66.68 | 67.38 | 67.38 | 0.30% | - |
| Jul 15, 2026 | 67.08 | 67.24 | 66.34 | 67.18 | 67.18 | -0.21% | - |
| Jul 14, 2026 | 66.40 | 67.34 | 66.18 | 67.32 | 67.32 | 1.02% | - |
| Jul 13, 2026 | 65.64 | 67.02 | 65.64 | 66.64 | 66.64 | 0.82% | 500 |
| Jul 10, 2026 | 64.88 | 66.10 | 64.88 | 66.10 | 66.10 | 1.38% | - |
| Jul 9, 2026 | 66.08 | 66.08 | 65.12 | 65.20 | 65.20 | -2.01% | - |
| Jul 8, 2026 | 66.32 | 68.24 | 66.32 | 66.54 | 66.54 | -0.33% | 60 |
| Jul 7, 2026 | 65.10 | 67.02 | 65.10 | 66.76 | 66.76 | 1.95% | - |
| Jul 6, 2026 | 65.16 | 65.48 | 63.86 | 65.48 | 65.48 | 0.68% | - |
| Jul 3, 2026 | 65.14 | 65.14 | 64.94 | 65.04 | 65.04 | -0.34% | - |
| Jul 2, 2026 | 63.62 | 65.28 | 63.62 | 65.26 | 65.26 | 1.27% | - |
| Jul 1, 2026 | 63.48 | 64.44 | 63.48 | 64.44 | 64.44 | 0.72% | - |
| Jun 30, 2026 | 65.34 | 65.34 | 63.72 | 63.98 | 63.98 | -1.54% | - |
| Jun 29, 2026 | 67.20 | 67.20 | 64.78 | 64.98 | 64.98 | -2.81% | - |
| Jun 26, 2026 | 66.76 | 66.86 | 66.54 | 66.86 | 66.86 | -0.06% | - |
| Jun 25, 2026 | 66.46 | 67.34 | 66.28 | 66.90 | 66.90 | 0.94% | - |
| Jun 24, 2026 | 66.88 | 66.88 | 65.34 | 66.28 | 66.28 | -1.49% | - |
| Jun 23, 2026 | 67.70 | 68.24 | 67.28 | 67.28 | 67.28 | -0.83% | - |
| Jun 22, 2026 | 69.68 | 69.68 | 67.84 | 67.84 | 67.84 | -2.36% | - |
| Jun 19, 2026 | 69.70 | 69.70 | 69.48 | 69.48 | 69.48 | -0.57% | - |
| Jun 18, 2026 | 72.42 | 72.42 | 69.88 | 69.88 | 69.88 | -3.88% | - |
| Jun 17, 2026 | 72.30 | 74.78 | 72.30 | 72.70 | 72.70 | -0.08% | - |
| Jun 16, 2026 | 75.20 | 75.20 | 72.34 | 72.76 | 72.76 | -3.19% | - |
| Jun 15, 2026 | 76.62 | 76.62 | 75.16 | 75.16 | 75.16 | -1.83% | - |
| Jun 12, 2026 | 75.20 | 76.76 | 73.44 | 76.56 | 76.56 | 1.73% | - |
| Jun 11, 2026 | 75.26 | 76.82 | 75.26 | 75.26 | 75.26 | -0.13% | - |
| Jun 10, 2026 | 74.08 | 76.28 | 74.08 | 75.36 | 75.36 | 0.64% | - |
| Jun 9, 2026 | 73.58 | 74.88 | 72.82 | 74.88 | 74.88 | 1.35% | - |
| Jun 8, 2026 | 72.78 | 74.08 | 72.78 | 73.88 | 73.88 | 0.68% | - |
| Jun 5, 2026 | 73.08 | 73.38 | 72.02 | 73.38 | 73.38 | 0.77% | - |
| Jun 4, 2026 | 74.10 | 74.10 | 72.44 | 72.82 | 72.82 | -2.18% | - |
| Jun 3, 2026 | 74.24 | 75.50 | 74.24 | 74.44 | 74.44 | -0.05% | - |
| Jun 2, 2026 | 73.62 | 75.02 | 73.62 | 74.48 | 74.48 | 0.24% | - |
| Jun 1, 2026 | 74.24 | 76.16 | 74.24 | 74.30 | 74.30 | 0.65% | 50 |
| May 29, 2026 | 75.00 | 75.00 | 73.82 | 73.82 | 73.82 | -2.04% | - |
| May 28, 2026 | 75.34 | 75.72 | 74.60 | 75.36 | 75.36 | -0.29% | - |
| May 27, 2026 | 75.56 | 76.52 | 75.56 | 75.58 | 75.58 | -0.71% | 79 |
| May 26, 2026 | 76.30 | 76.58 | 75.86 | 76.58 | 76.12 | 0.13% | - |
| May 25, 2026 | 76.34 | 76.48 | 76.34 | 76.48 | 76.02 | 0.90% | - |
| May 22, 2026 | 75.68 | 76.40 | 75.30 | 75.80 | 75.35 | -0.03% | - |
| May 21, 2026 | 75.68 | 76.56 | 75.42 | 75.82 | 75.37 | -0.45% | 20 |
| May 20, 2026 | 76.04 | 76.16 | 75.78 | 76.16 | 75.71 | 0.03% | - |
| May 19, 2026 | 78.06 | 78.06 | 76.02 | 76.14 | 75.69 | -2.88% | - |
| May 18, 2026 | 76.30 | 79.38 | 76.30 | 78.40 | 77.93 | 3.05% | - |
| May 15, 2026 | 77.26 | 77.82 | 76.08 | 76.08 | 75.63 | -4.33% | - |
| May 14, 2026 | 77.86 | 80.26 | 77.86 | 79.52 | 79.05 | 0.43% | - |
| May 13, 2026 | 81.06 | 82.86 | 79.18 | 79.18 | 78.71 | -3.79% | - |
| May 12, 2026 | 81.64 | 84.48 | 81.64 | 82.30 | 81.81 | -1.20% | - |