Urban Outfitters, Inc. (FRA:UOF)
Germany · Delayed Price · Currency is EUR 57.94
+0.64 (1.12%)
At close: Jan 30, 2026
Urban Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.12% | - |
| Jan 29, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.59% | - |
| Jan 28, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.59% | - |
| Jan 27, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 2.03% | - |
| Jan 26, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -4.00% | - |
| Jan 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.72% | - |
| Jan 22, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 2.53% | - |
| Jan 21, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 1.65% | - |
| Jan 20, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.22% | - |
| Jan 19, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -1.60% | - |
| Jan 16, 2026 | 60.12 | 60.12 | 59.98 | 59.98 | 59.98 | 0.60% | 30 |
| Jan 15, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.63% | - |
| Jan 14, 2026 | 62.16 | 62.16 | 60.00 | 60.00 | 60.00 | -1.09% | 415 |
| Jan 13, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -12.06% | - |
| Jan 12, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.52% | - |
| Jan 9, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 3.09% | - |
| Jan 8, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.55% | - |
| Jan 7, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 5.79% | - |
| Jan 6, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 1.29% | - |
| Jan 5, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.22% | - |
| Jan 2, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.93% | - |
| Dec 30, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.80% | - |
| Dec 29, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -3.72% | - |
| Dec 23, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.44% | - |
| Dec 22, 2025 | 68.56 | 68.56 | 68.22 | 68.22 | 68.22 | -1.10% | 25 |
| Dec 19, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.29% | - |
| Dec 18, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.39% | - |
| Dec 17, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.43% | - |
| Dec 16, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.03% | - |
| Dec 15, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.70% | - |
| Dec 12, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 3.14% | - |
| Dec 11, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.36% | - |
| Dec 10, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.12% | - |
| Dec 9, 2025 | 64.12 | 66.00 | 64.12 | 66.00 | 66.00 | 2.96% | 148 |
| Dec 8, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.09% | - |
| Dec 5, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -4.50% | - |
| Dec 4, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.94% | - |
| Dec 3, 2025 | 66.58 | 67.82 | 66.58 | 67.82 | 67.82 | 1.41% | 30 |
| Dec 2, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 5.92% | - |
| 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% | - |