Urban Outfitters, Inc. (FRA:UOF)
Germany · Delayed Price · Currency is EUR 65.23
-1.22 (-1.84%)
At close: Sep 18, 2026
FRA:UOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -1.84% | - |
| Sep 17, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 2.29% | - |
| Sep 16, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -1.50% | - |
| Sep 15, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.58% | - |
| Sep 14, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 1.53% | - |
| Sep 11, 2026 | 64.35 | 66.00 | 64.35 | 66.00 | 66.00 | 0.18% | 131 |
| Sep 10, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -2.40% | - |
| Sep 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.83% | - |
| Sep 8, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.09% | - |
| Sep 7, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.48% | - |
| Sep 4, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2.10% | - |
| Sep 3, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.80% | - |
| Sep 2, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.57% | - |
| Sep 1, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.67% | - |
| Aug 31, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 3.41% | - |
| Aug 28, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -5.39% | - |
| Aug 27, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 10.21% | - |
| Aug 26, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.62% | - |
| Aug 25, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 2.89% | - |
| Aug 24, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 2.28% | - |
| Aug 21, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -2.57% | - |
| Aug 20, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -1.08% | - |
| Aug 19, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -2.65% | - |
| Aug 18, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -1.43% | - |
| Aug 17, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1.72% | - |
| Aug 14, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.81% | - |
| Aug 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.44% | - |
| Aug 12, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.01% | - |
| Aug 11, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 3.53% | - |
| Aug 10, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.23% | - |
| Aug 7, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - | - |
| Aug 6, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -1.42% | - |
| Aug 5, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.66% | - |
| Aug 4, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 5.55% | - |
| Aug 3, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -2.31% | - |
| Jul 31, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.03% | - |
| Jul 30, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.06% | - |
| Jul 29, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 3.27% | - |
| Jul 28, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 3.99% | - |
| Jul 27, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.36% | - |
| Jul 24, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -5.12% | - |
| Jul 23, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.22% | - |
| Jul 22, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -1.51% | - |
| Jul 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.87% | - |
| Jul 20, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -3.14% | - |
| Jul 17, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 3.49% | - |
| Jul 16, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 3.59% | - |
| Jul 15, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.10% | - |
| Jul 14, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.68% | - |
| Jul 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | - |