Urban Outfitters, Inc. (FRA:UOF)
Germany · Delayed Price · Currency is EUR 63.14
-3.26 (-4.91%)
At close: Dec 1, 2025
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -4.91% | - |
| Nov 28, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.55% | - |
| Nov 27, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -4.32% | - |
| Nov 26, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 29.35% | - |
| Nov 25, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -3.47% | - |
| Nov 24, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 5.58% | - |
| Nov 21, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 2.35% | - |
| Nov 20, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -2.25% | - |
| Nov 19, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.62% | - |
| Nov 18, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.80% | - |
| Nov 17, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -2.20% | - |
| Nov 14, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.11% | - |
| Nov 13, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 2.25% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.46% | - |
| Nov 10, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 2.39% | - |
| Nov 7, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -3.04% | - |
| Nov 6, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.99% | - |
| Nov 5, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 3.39% | - |
| Nov 4, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -5.24% | - |
| Nov 3, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -2.60% | - |
| Oct 31, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.14% | - |
| Oct 30, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -1.42% | - |
| Oct 29, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.31% | - |
| Oct 28, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.59% | - |
| Oct 27, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.52% | - |
| Oct 24, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.07% | - |
| Oct 23, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.03% | - |
| Oct 22, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 1.58% | - |
| Oct 21, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.39% | - |
| Oct 20, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 1.21% | - |
| Oct 17, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -2.67% | - |
| Oct 16, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.31% | - |
| Oct 15, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -1.63% | - |
| Oct 14, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.74% | - |
| Oct 13, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -1.33% | - |
| Oct 10, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.80% | - |
| Oct 9, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 2.45% | - |
| Oct 8, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -3.53% | - |
| Oct 7, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.29% | - |
| Oct 6, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.19% | - |
| Oct 3, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.39% | - |
| Oct 2, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 2.67% | - |
| Oct 1, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -1.67% | - |
| Sep 30, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.17% | - |
| Sep 29, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 2.05% | - |
| Sep 26, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.63% | - |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.60% | - |
| Sep 24, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - | - |
| Sep 23, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - | - |