Urban Outfitters, Inc. (FRA:UOF)
Germany · Delayed Price · Currency is EUR 63.06
+2.42 (3.99%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:UOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.70% | - |
| Jul 9, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.31% | - |
| Jul 8, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -1.59% | - |
| Jul 7, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -2.01% | - |
| Jul 6, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.26% | - |
| Jul 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.42% | - |
| Jul 2, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.21% | - |
| Jul 1, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -1.00% | - |
| Jun 30, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -2.81% | - |
| Jun 29, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3.04% | - |
| Jun 26, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -1.65% | - |
| Jun 25, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 2.01% | - |
| Jun 24, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.80% | - |
| Jun 23, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -4.58% | - |
| Jun 22, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.12% | - |
| Jun 19, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 5.99% | - |
| Jun 18, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -3.97% | - |
| Jun 17, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.46% | - |
| Jun 16, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.26% | - |
| Jun 15, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.83% | - |
| Jun 12, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 6.28% | - |
| Jun 11, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -1.33% | - |
| Jun 10, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 2.20% | - |
| Jun 9, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.95% | - |
| Jun 8, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -1.34% | - |
| Jun 5, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.34% | - |
| Jun 4, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.52% | - |
| Jun 3, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1.27% | - |
| Jun 2, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.54% | - |
| Jun 1, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -3.02% | - |
| May 29, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.66% | - |
| May 28, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.12% | - |
| May 27, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 3.17% | - |
| May 26, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.10% | - |
| May 25, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -1.21% | - |
| May 22, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 3.07% | - |
| May 21, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 3.70% | - |
| May 20, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.54% | - |