Unibail-Rodamco-Westfield SE (EPA:URW)
France
· Delayed Price · Currency is EUR 89.22
-0.92 (-1.02%)
At close: Dec 5, 2025
EPA:URW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.28 | 90.40 | 89.22 | 89.22 | 89.22 | -1.02% | 257,428 |
| Dec 4, 2025 | 90.36 | 90.42 | 89.48 | 90.14 | 90.14 | - | 362,658 |
| Dec 3, 2025 | 91.78 | 91.78 | 89.88 | 90.14 | 90.14 | -1.23% | 382,795 |
| Dec 2, 2025 | 91.66 | 91.96 | 91.04 | 91.26 | 91.26 | 0.02% | 278,630 |
| Dec 1, 2025 | 90.86 | 91.52 | 90.32 | 91.24 | 91.24 | -0.41% | 188,887 |
| Nov 28, 2025 | 91.40 | 91.90 | 91.38 | 91.62 | 91.62 | 0.04% | 228,853 |
| Nov 27, 2025 | 90.72 | 91.82 | 90.56 | 91.58 | 91.58 | 0.95% | 228,180 |
| Nov 26, 2025 | 89.84 | 90.82 | 89.14 | 90.72 | 90.72 | 0.80% | 275,989 |
| Nov 25, 2025 | 90.04 | 90.18 | 89.00 | 90.00 | 90.00 | 0.60% | 208,897 |
| Nov 24, 2025 | 89.64 | 90.08 | 88.62 | 89.46 | 89.46 | 0.07% | 934,646 |
| Nov 21, 2025 | 89.30 | 89.90 | 88.56 | 89.40 | 89.40 | -0.40% | 307,779 |
| Nov 20, 2025 | 90.94 | 91.04 | 89.76 | 89.76 | 89.76 | -0.36% | 210,977 |
| Nov 19, 2025 | 90.44 | 90.60 | 89.68 | 90.08 | 90.08 | -0.40% | 172,169 |
| Nov 18, 2025 | 90.00 | 90.48 | 89.50 | 90.44 | 90.44 | -0.75% | 367,645 |
| Nov 17, 2025 | 91.16 | 91.42 | 90.58 | 91.12 | 91.12 | 0.09% | 230,410 |
| Nov 14, 2025 | 91.94 | 91.94 | 89.78 | 91.04 | 91.04 | -1.39% | 358,684 |
| Nov 13, 2025 | 92.10 | 93.28 | 91.66 | 92.32 | 92.32 | 0.81% | 296,160 |
| Nov 12, 2025 | 91.94 | 92.24 | 91.40 | 91.58 | 91.58 | 0.22% | 249,872 |
| Nov 11, 2025 | 90.84 | 91.38 | 89.86 | 91.38 | 91.38 | 1.15% | 579,644 |
| Nov 10, 2025 | 90.30 | 90.80 | 90.14 | 90.34 | 90.34 | 0.51% | 576,074 |
| Nov 7, 2025 | 89.68 | 90.00 | 89.28 | 89.88 | 89.88 | 0.22% | 463,756 |
| Nov 6, 2025 | 89.28 | 89.74 | 88.70 | 89.68 | 89.68 | 0.74% | 557,687 |
| Nov 5, 2025 | 89.64 | 90.00 | 89.00 | 89.02 | 89.02 | -1.11% | 312,940 |
| Nov 4, 2025 | 89.48 | 90.28 | 88.62 | 90.02 | 90.02 | 1.72% | 312,842 |
| Nov 3, 2025 | 89.58 | 90.06 | 88.32 | 88.50 | 88.50 | -1.27% | 357,321 |
| Oct 31, 2025 | 90.20 | 90.46 | 89.52 | 89.64 | 89.64 | -0.49% | 293,451 |
| Oct 30, 2025 | 90.12 | 90.30 | 89.08 | 90.08 | 90.08 | -0.51% | 284,270 |
| Oct 29, 2025 | 90.92 | 91.30 | 90.54 | 90.54 | 90.54 | -0.37% | 200,885 |
| Oct 28, 2025 | 90.14 | 91.40 | 90.00 | 90.88 | 90.88 | 0.93% | 281,625 |
| Oct 27, 2025 | 90.66 | 90.66 | 89.36 | 90.04 | 90.04 | -0.64% | 182,816 |
| Oct 24, 2025 | 91.30 | 91.32 | 88.92 | 90.62 | 90.62 | -0.59% | 358,467 |
| Oct 23, 2025 | 91.66 | 92.20 | 91.02 | 91.16 | 91.16 | -0.46% | 275,314 |
| Oct 22, 2025 | 90.72 | 91.58 | 90.54 | 91.58 | 91.58 | 1.35% | 430,285 |
| Oct 21, 2025 | 90.00 | 90.82 | 89.84 | 90.36 | 90.36 | 0.92% | 336,872 |
| Oct 20, 2025 | 89.84 | 89.84 | 88.16 | 89.54 | 89.54 | 0.11% | 206,895 |
| Oct 17, 2025 | 90.00 | 90.30 | 88.74 | 89.44 | 89.44 | -0.97% | 309,343 |
| Oct 16, 2025 | 88.86 | 90.32 | 88.64 | 90.32 | 90.32 | 2.06% | 461,641 |
| Oct 15, 2025 | 89.34 | 89.56 | 87.92 | 88.50 | 88.50 | -0.38% | 219,286 |
| Oct 14, 2025 | 87.80 | 89.28 | 87.72 | 88.84 | 88.84 | 1.02% | 244,572 |
| Oct 13, 2025 | 88.46 | 88.72 | 87.46 | 87.94 | 87.94 | -0.14% | 176,605 |
| Oct 10, 2025 | 87.56 | 88.80 | 87.56 | 88.06 | 88.06 | 0.78% | 318,980 |
| Oct 9, 2025 | 87.12 | 88.22 | 87.12 | 87.38 | 87.38 | 0.11% | 194,995 |
| Oct 8, 2025 | 87.34 | 88.16 | 87.00 | 87.28 | 87.28 | 0.16% | 281,775 |
| Oct 7, 2025 | 88.16 | 88.26 | 86.68 | 87.14 | 87.14 | -1.45% | 359,563 |
| Oct 6, 2025 | 88.64 | 88.90 | 86.86 | 88.42 | 88.42 | -0.54% | 288,491 |
| Oct 3, 2025 | 89.30 | 89.98 | 88.28 | 88.90 | 88.90 | - | 217,839 |
| Oct 2, 2025 | 89.78 | 89.90 | 88.90 | 88.90 | 88.90 | -0.31% | 240,488 |
| Oct 1, 2025 | 88.82 | 89.66 | 87.66 | 89.18 | 89.18 | -0.29% | 393,880 |
| Sep 30, 2025 | 88.90 | 89.44 | 88.16 | 89.44 | 89.44 | 0.58% | 367,484 |
| Sep 29, 2025 | 88.24 | 88.92 | 87.64 | 88.92 | 88.92 | 1.39% | 276,031 |
| Sep 26, 2025 | 88.04 | 88.60 | 87.52 | 87.70 | 87.70 | 0.07% | 217,821 |
| Sep 25, 2025 | 87.10 | 87.80 | 86.44 | 87.64 | 87.64 | 0.02% | 287,681 |
| Sep 24, 2025 | 87.72 | 87.82 | 87.18 | 87.62 | 87.62 | -0.07% | 376,022 |
| Sep 23, 2025 | 88.16 | 88.44 | 87.68 | 87.68 | 87.68 | -0.16% | 189,858 |
| Sep 22, 2025 | 88.28 | 88.38 | 87.28 | 87.82 | 87.82 | -0.63% | 280,504 |
| Sep 19, 2025 | 87.98 | 88.80 | 87.94 | 88.38 | 88.38 | 0.55% | 1,060,048 |
| Sep 18, 2025 | 88.22 | 89.12 | 87.70 | 87.90 | 87.90 | -0.66% | 365,386 |
| Sep 17, 2025 | 89.38 | 89.38 | 88.00 | 88.48 | 88.48 | -0.76% | 310,880 |
| Sep 16, 2025 | 90.50 | 90.56 | 88.88 | 89.16 | 89.16 | -1.13% | 430,817 |
| Sep 15, 2025 | 89.54 | 90.56 | 89.46 | 90.18 | 90.18 | 0.94% | 297,261 |
| Sep 12, 2025 | 88.82 | 89.58 | 88.66 | 89.34 | 89.34 | 1.13% | 294,300 |
| Sep 11, 2025 | 87.52 | 88.50 | 87.32 | 88.34 | 88.34 | 1.05% | 287,567 |
| Sep 10, 2025 | 87.70 | 88.10 | 87.16 | 87.42 | 87.42 | 0.14% | 265,507 |
| Sep 9, 2025 | 87.66 | 88.42 | 87.10 | 87.30 | 87.30 | -0.34% | 228,023 |
| Sep 8, 2025 | 88.14 | 88.62 | 87.60 | 87.60 | 87.60 | 0.02% | 238,153 |
| Sep 5, 2025 | 86.70 | 87.82 | 85.60 | 87.58 | 87.58 | 1.51% | 386,703 |
| Sep 4, 2025 | 86.76 | 86.88 | 86.08 | 86.28 | 86.28 | -0.58% | 454,488 |
| Sep 3, 2025 | 86.60 | 87.20 | 85.92 | 86.78 | 86.78 | 0.37% | 406,122 |
| Sep 2, 2025 | 88.74 | 88.74 | 85.82 | 86.46 | 86.46 | -2.72% | 532,987 |
| Sep 1, 2025 | 89.00 | 89.24 | 88.40 | 88.88 | 88.88 | 0.09% | 89,423 |
| Aug 29, 2025 | 88.30 | 89.22 | 88.30 | 88.80 | 88.80 | 0.61% | 201,803 |
| Aug 28, 2025 | 88.56 | 88.86 | 86.96 | 88.26 | 88.26 | -0.05% | 225,596 |
| Aug 27, 2025 | 88.88 | 88.92 | 87.56 | 88.30 | 88.30 | -0.85% | 324,816 |
| Aug 26, 2025 | 89.32 | 89.32 | 87.14 | 89.06 | 89.06 | -1.09% | 1,297,467 |
| Aug 25, 2025 | 91.80 | 92.00 | 89.64 | 90.04 | 90.04 | -1.81% | 418,838 |
| Aug 22, 2025 | 90.82 | 92.02 | 90.58 | 91.70 | 91.70 | 1.10% | 391,085 |
| Aug 21, 2025 | 91.16 | 91.18 | 90.16 | 90.70 | 90.70 | -0.68% | 328,040 |
| Aug 20, 2025 | 91.10 | 91.74 | 90.66 | 91.32 | 91.32 | 0.51% | 213,509 |
| Aug 19, 2025 | 91.30 | 91.48 | 90.86 | 90.86 | 90.86 | -0.22% | 232,882 |
| Aug 18, 2025 | 91.00 | 92.10 | 90.64 | 91.06 | 91.06 | 1.07% | 448,214 |
| Aug 15, 2025 | 89.40 | 90.48 | 89.14 | 90.10 | 90.10 | 1.56% | 431,078 |
| Aug 14, 2025 | 89.06 | 89.70 | 88.08 | 88.72 | 88.72 | -0.36% | 232,406 |
| Aug 13, 2025 | 89.04 | 89.40 | 88.62 | 89.04 | 89.04 | 0.56% | 208,343 |
| Aug 12, 2025 | 89.08 | 89.26 | 88.20 | 88.54 | 88.54 | -0.58% | 265,000 |
| Aug 11, 2025 | 89.02 | 89.30 | 88.54 | 89.06 | 89.06 | 0.38% | 246,450 |
| Aug 8, 2025 | 88.60 | 89.48 | 88.60 | 88.72 | 88.72 | 0.07% | 220,244 |
| Aug 7, 2025 | 87.44 | 88.94 | 87.30 | 88.66 | 88.66 | 0.50% | 250,649 |
| Aug 6, 2025 | 87.58 | 88.84 | 87.04 | 88.22 | 88.22 | 1.17% | 348,111 |
| Aug 5, 2025 | 86.00 | 87.20 | 85.64 | 87.20 | 87.20 | 1.40% | 429,057 |
| Aug 4, 2025 | 84.58 | 86.46 | 84.22 | 86.00 | 86.00 | 2.16% | 425,731 |
| Aug 1, 2025 | 84.42 | 84.44 | 82.78 | 84.18 | 84.18 | -1.24% | 597,460 |
| Jul 31, 2025 | 83.72 | 86.78 | 83.50 | 85.24 | 85.24 | 0.64% | 904,978 |
| Jul 30, 2025 | 83.70 | 84.86 | 83.42 | 84.70 | 84.70 | 1.53% | 550,861 |
| Jul 29, 2025 | 82.48 | 83.42 | 82.36 | 83.42 | 83.42 | 0.60% | 284,892 |
| Jul 28, 2025 | 83.02 | 84.00 | 82.66 | 82.92 | 82.92 | 0.58% | 239,084 |
| Jul 25, 2025 | 82.34 | 82.56 | 81.44 | 82.44 | 82.44 | -0.05% | 276,726 |
| Jul 24, 2025 | 82.58 | 82.80 | 81.84 | 82.48 | 82.48 | 0.15% | 205,034 |
| Jul 23, 2025 | 83.02 | 83.30 | 82.36 | 82.36 | 82.36 | 0.59% | 436,519 |
| Jul 22, 2025 | 81.50 | 82.18 | 81.04 | 81.88 | 81.88 | 0.27% | 248,975 |
| Jul 21, 2025 | 81.00 | 81.90 | 80.76 | 81.66 | 81.66 | 1.01% | 248,187 |