Unibail-Rodamco-Westfield SE (EPA:URW)
France
· Delayed Price · Currency is EUR 103.05
-0.85 (-0.82%)
Apr 29, 2026, 11:45 AM CET
EPA:URW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.95 | 103.90 | 102.65 | 103.90 | 103.90 | 0.58% | 385,311 |
| Apr 27, 2026 | 103.90 | 104.00 | 102.90 | 103.30 | 103.30 | -0.63% | 296,578 |
| Apr 24, 2026 | 104.15 | 105.40 | 103.55 | 103.95 | 103.95 | -0.57% | 279,636 |
| Apr 23, 2026 | 104.35 | 105.25 | 104.10 | 104.55 | 104.55 | -0.62% | 182,361 |
| Apr 22, 2026 | 105.15 | 106.35 | 104.80 | 105.20 | 105.20 | 0.43% | 250,743 |
| Apr 21, 2026 | 105.45 | 105.80 | 104.50 | 104.75 | 104.75 | -0.62% | 350,959 |
| Apr 20, 2026 | 105.40 | 106.20 | 105.10 | 105.40 | 105.40 | -1.08% | 231,252 |
| Apr 17, 2026 | 104.30 | 106.60 | 104.15 | 106.55 | 106.55 | 2.30% | 429,764 |
| Apr 16, 2026 | 104.35 | 105.25 | 103.95 | 104.15 | 104.15 | 0.10% | 298,874 |
| Apr 15, 2026 | 104.00 | 104.65 | 103.65 | 104.05 | 104.05 | 0.14% | 290,984 |
| Apr 14, 2026 | 102.60 | 103.90 | 101.75 | 103.90 | 103.90 | 1.96% | 405,324 |
| Apr 13, 2026 | 101.35 | 102.65 | 101.15 | 101.90 | 101.90 | -0.54% | 289,013 |
| Apr 10, 2026 | 102.80 | 103.15 | 102.05 | 102.45 | 102.45 | -0.24% | 277,236 |
| Apr 9, 2026 | 101.70 | 102.70 | 101.40 | 102.70 | 102.70 | 0.34% | 292,811 |
| Apr 8, 2026 | 101.10 | 103.00 | 100.45 | 102.35 | 102.35 | 4.63% | 731,533 |
| Apr 7, 2026 | 98.80 | 99.98 | 97.80 | 97.82 | 97.82 | -0.65% | 386,135 |
| Apr 2, 2026 | 96.60 | 99.10 | 96.02 | 98.46 | 98.46 | 0.41% | 338,112 |
| Apr 1, 2026 | 98.02 | 98.44 | 97.48 | 98.06 | 98.06 | 3.33% | 456,063 |
| Mar 31, 2026 | 94.26 | 95.96 | 94.26 | 94.90 | 94.90 | 0.40% | 414,496 |
| Mar 30, 2026 | 91.90 | 94.56 | 91.60 | 94.52 | 94.52 | 2.49% | 503,787 |
| Mar 27, 2026 | 93.30 | 93.42 | 91.62 | 92.22 | 92.22 | -1.64% | 478,394 |
| Mar 26, 2026 | 91.88 | 93.94 | 91.88 | 93.76 | 93.76 | 0.09% | 383,542 |
| Mar 25, 2026 | 95.84 | 96.12 | 93.18 | 93.68 | 93.68 | -1.06% | 407,814 |
| Mar 24, 2026 | 94.76 | 96.06 | 94.18 | 94.68 | 94.68 | 0.08% | 445,040 |
| Mar 23, 2026 | 91.34 | 96.70 | 88.90 | 94.60 | 94.60 | 0.66% | 552,281 |
| Mar 20, 2026 | 95.72 | 96.92 | 93.62 | 93.98 | 93.98 | -1.26% | 909,249 |
| Mar 19, 2026 | 96.68 | 96.78 | 95.18 | 95.18 | 95.18 | -2.54% | 633,303 |
| Mar 18, 2026 | 97.18 | 98.56 | 96.94 | 97.66 | 97.66 | 0.68% | 416,312 |
| Mar 17, 2026 | 96.60 | 98.02 | 96.34 | 97.00 | 97.00 | 0.64% | 331,933 |
| Mar 16, 2026 | 93.60 | 96.86 | 93.60 | 96.38 | 96.38 | 2.58% | 352,871 |
| Mar 13, 2026 | 93.74 | 95.54 | 92.82 | 93.96 | 93.96 | -1.03% | 307,492 |
| Mar 12, 2026 | 95.28 | 95.40 | 93.88 | 94.94 | 94.94 | -0.65% | 335,041 |
| Mar 11, 2026 | 96.90 | 96.96 | 95.18 | 95.56 | 95.56 | -2.09% | 299,375 |
| Mar 10, 2026 | 95.62 | 97.66 | 95.62 | 97.60 | 97.60 | 3.35% | 421,847 |
| Mar 9, 2026 | 94.00 | 94.76 | 92.90 | 94.44 | 94.44 | -3.46% | 567,290 |
| Mar 6, 2026 | 98.50 | 98.76 | 96.56 | 97.82 | 97.82 | -0.35% | 427,985 |
| Mar 5, 2026 | 98.92 | 100.95 | 98.16 | 98.16 | 98.16 | -1.19% | 330,150 |
| Mar 4, 2026 | 97.88 | 99.66 | 97.64 | 99.34 | 99.34 | 1.20% | 323,598 |
| Mar 3, 2026 | 100.90 | 101.10 | 97.28 | 98.16 | 98.16 | -4.65% | 590,230 |
| Mar 2, 2026 | 103.50 | 104.50 | 101.85 | 102.95 | 102.95 | -3.01% | 538,758 |
| Feb 27, 2026 | 104.00 | 106.65 | 103.90 | 106.15 | 106.15 | 1.82% | 877,734 |
| Feb 26, 2026 | 104.00 | 104.95 | 103.75 | 104.25 | 104.25 | 0.29% | 306,163 |
| Feb 25, 2026 | 104.25 | 104.55 | 103.55 | 103.95 | 103.95 | -0.43% | 244,489 |
| Feb 24, 2026 | 104.60 | 105.70 | 104.20 | 104.40 | 104.40 | -0.29% | 304,340 |
| Feb 23, 2026 | 104.20 | 104.80 | 103.85 | 104.70 | 104.70 | 0.29% | 455,909 |
| Feb 20, 2026 | 103.10 | 104.60 | 102.40 | 104.40 | 104.40 | 1.56% | 1,058,431 |
| Feb 19, 2026 | 102.85 | 103.95 | 101.95 | 102.80 | 102.80 | -0.63% | 385,179 |
| Feb 18, 2026 | 105.00 | 106.15 | 103.45 | 103.45 | 103.45 | -0.10% | 589,400 |
| Feb 17, 2026 | 100.30 | 103.75 | 100.15 | 103.55 | 103.55 | 2.98% | 577,571 |
| Feb 16, 2026 | 99.78 | 100.85 | 98.86 | 100.55 | 100.55 | 1.10% | 317,732 |
| Feb 13, 2026 | 97.24 | 99.88 | 96.60 | 99.46 | 99.46 | 0.42% | 523,236 |
| Feb 12, 2026 | 98.48 | 100.85 | 95.86 | 99.04 | 99.04 | 2.21% | 678,213 |
| Feb 11, 2026 | 96.00 | 97.72 | 95.84 | 96.90 | 96.90 | 0.83% | 339,055 |
| Feb 10, 2026 | 96.12 | 96.28 | 95.42 | 96.10 | 96.10 | - | 202,939 |
| Feb 9, 2026 | 96.66 | 96.84 | 95.42 | 96.10 | 96.10 | 0.04% | 149,965 |
| Feb 6, 2026 | 96.46 | 97.06 | 95.90 | 96.06 | 96.06 | -0.23% | 271,579 |
| Feb 5, 2026 | 95.16 | 96.36 | 94.62 | 96.28 | 96.28 | 1.24% | 328,287 |
| Feb 4, 2026 | 94.70 | 96.00 | 94.42 | 95.10 | 95.10 | 0.81% | 393,372 |
| Feb 3, 2026 | 94.26 | 94.96 | 93.98 | 94.34 | 94.34 | 0.51% | 385,031 |
| Feb 2, 2026 | 93.46 | 94.00 | 92.84 | 93.86 | 93.86 | 0.92% | 268,418 |
| Jan 30, 2026 | 91.80 | 93.00 | 91.80 | 93.00 | 93.00 | 0.76% | 361,858 |
| Jan 29, 2026 | 92.90 | 93.58 | 92.30 | 92.30 | 92.30 | -0.84% | 236,032 |
| Jan 28, 2026 | 92.60 | 93.48 | 92.20 | 93.08 | 93.08 | 0.54% | 298,369 |
| Jan 27, 2026 | 92.20 | 92.88 | 91.18 | 92.58 | 92.58 | 0.83% | 364,953 |
| Jan 26, 2026 | 91.78 | 92.10 | 91.32 | 91.82 | 91.82 | 0.95% | 285,611 |
| Jan 23, 2026 | 91.00 | 91.34 | 90.56 | 90.96 | 90.96 | -0.18% | 218,204 |
| Jan 22, 2026 | 90.08 | 91.48 | 90.04 | 91.12 | 91.12 | 2.06% | 439,547 |
| Jan 21, 2026 | 89.40 | 90.06 | 88.56 | 89.28 | 89.28 | -0.93% | 378,938 |
| Jan 20, 2026 | 90.90 | 91.32 | 89.44 | 90.12 | 90.12 | -0.81% | 383,797 |
| Jan 19, 2026 | 90.60 | 90.92 | 89.96 | 90.86 | 90.86 | -0.76% | 364,587 |
| Jan 16, 2026 | 91.94 | 92.68 | 91.38 | 91.56 | 91.56 | -0.76% | 312,568 |
| Jan 15, 2026 | 92.36 | 92.90 | 91.66 | 92.26 | 92.26 | 0.28% | 332,422 |
| Jan 14, 2026 | 92.66 | 92.78 | 91.48 | 92.00 | 92.00 | -0.43% | 476,583 |
| Jan 13, 2026 | 93.30 | 93.58 | 92.30 | 92.40 | 92.40 | -1.56% | 531,879 |
| Jan 12, 2026 | 93.72 | 94.08 | 93.28 | 93.86 | 93.86 | -0.40% | 191,364 |
| Jan 9, 2026 | 95.00 | 95.00 | 93.62 | 94.24 | 94.24 | -0.95% | 256,906 |
| Jan 8, 2026 | 94.68 | 95.26 | 93.84 | 95.14 | 95.14 | 0.44% | 224,494 |
| Jan 7, 2026 | 93.40 | 95.22 | 92.96 | 94.72 | 94.72 | 2.11% | 618,243 |
| Jan 6, 2026 | 93.22 | 93.32 | 92.34 | 92.76 | 92.76 | -0.47% | 232,940 |
| Jan 5, 2026 | 92.50 | 93.30 | 91.86 | 93.20 | 93.20 | 0.73% | 303,242 |
| Jan 2, 2026 | 93.10 | 93.40 | 92.36 | 92.52 | 92.52 | -0.26% | 235,737 |
| Dec 31, 2025 | 93.30 | 93.30 | 92.28 | 92.76 | 92.76 | -0.66% | 181,051 |
| Dec 30, 2025 | 92.68 | 93.42 | 92.58 | 93.38 | 93.38 | 0.78% | 169,575 |
| Dec 29, 2025 | 92.34 | 93.04 | 92.00 | 92.66 | 92.66 | 0.39% | 187,033 |
| Dec 24, 2025 | 91.94 | 92.70 | 91.94 | 92.30 | 92.30 | 0.11% | 63,307 |
| Dec 23, 2025 | 92.82 | 92.84 | 92.02 | 92.20 | 92.20 | -0.39% | 159,242 |
| Dec 22, 2025 | 91.88 | 92.56 | 91.50 | 92.56 | 92.56 | 0.43% | 191,993 |
| Dec 19, 2025 | 92.72 | 92.90 | 91.44 | 92.16 | 92.16 | -0.97% | 2,453,427 |
| Dec 18, 2025 | 92.08 | 93.20 | 91.86 | 93.06 | 93.06 | 1.31% | 494,909 |
| Dec 17, 2025 | 92.32 | 92.56 | 91.62 | 91.86 | 91.86 | -0.24% | 258,994 |
| Dec 16, 2025 | 92.30 | 92.38 | 91.66 | 92.08 | 92.08 | 0.41% | 333,329 |
| Dec 15, 2025 | 91.50 | 92.90 | 91.50 | 91.70 | 91.70 | 0.33% | 314,169 |
| Dec 12, 2025 | 90.98 | 91.94 | 90.30 | 91.40 | 91.40 | 1.02% | 334,372 |
| Dec 11, 2025 | 91.58 | 91.74 | 90.20 | 90.48 | 90.48 | -0.66% | 249,195 |
| Dec 10, 2025 | 91.00 | 91.42 | 90.32 | 91.08 | 91.08 | 0.57% | 325,935 |
| Dec 9, 2025 | 90.50 | 91.02 | 89.56 | 90.56 | 90.56 | -0.20% | 301,217 |
| Dec 8, 2025 | 89.16 | 91.80 | 89.10 | 90.74 | 90.74 | 1.70% | 553,988 |
| 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% | 382,945 |