Unibail-Rodamco-Westfield SE (ETR:1BR1)
Germany
· Delayed Price · Currency is EUR 100.05
+0.75 (0.76%)
At close: Mar 5, 2026
ETR:1BR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 0.76% | 4 |
| Mar 4, 2026 | 98.08 | 99.60 | 98.08 | 99.30 | 99.30 | -3.31% | 268 |
| Mar 2, 2026 | 103.85 | 103.95 | 102.20 | 102.70 | 102.70 | -1.53% | 1,085 |
| Feb 27, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - | 260 |
| Feb 26, 2026 | 104.40 | 104.40 | 104.30 | 104.30 | 104.30 | 0.14% | 71 |
| Feb 25, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.53% | 208 |
| Feb 24, 2026 | 104.50 | 104.70 | 104.50 | 104.70 | 104.70 | -0.05% | 82 |
| Feb 23, 2026 | 104.05 | 104.75 | 104.05 | 104.75 | 104.75 | 0.34% | 188 |
| Feb 20, 2026 | 103.30 | 104.40 | 103.30 | 104.40 | 104.40 | 1.36% | 682 |
| Feb 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 14 |
| Feb 17, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2.74% | 240 |
| Feb 16, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 3.41% | 30 |
| Feb 12, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - | 12 |
| Feb 11, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 0.87% | - |
| Feb 10, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - | 55 |
| Feb 9, 2026 | 96.24 | 96.28 | 96.10 | 96.10 | 96.10 | -1.60% | 25 |
| Feb 6, 2026 | 96.26 | 97.66 | 96.26 | 97.66 | 97.66 | 1.45% | 198 |
| Feb 5, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.54% | - |
| Feb 4, 2026 | 95.72 | 95.74 | 95.72 | 95.74 | 95.74 | 1.48% | 207 |
| Feb 3, 2026 | 94.18 | 94.34 | 94.18 | 94.34 | 94.34 | 0.47% | 188 |
| Feb 2, 2026 | 93.00 | 93.90 | 93.00 | 93.90 | 93.90 | 1.25% | 100 |
| Jan 29, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.13% | 89 |
| Jan 28, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.04% | 111 |
| Jan 27, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 2.07% | - |
| Jan 26, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - | 43 |
| Jan 23, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - | 106 |
| Jan 22, 2026 | 91.00 | 91.32 | 90.30 | 90.70 | 90.70 | 0.64% | 620 |
| Jan 21, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.86% | 142 |
| Jan 20, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.94% | 189 |
| Jan 19, 2026 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - | 79 |
| Jan 16, 2026 | 92.60 | 92.60 | 91.76 | 91.76 | 91.76 | -0.54% | 6 |
| Jan 15, 2026 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 0.28% | 113 |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.67% | 200 |
| Jan 13, 2026 | 92.76 | 93.08 | 92.62 | 92.62 | 92.62 | -0.37% | 1,258 |
| Jan 12, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -1.40% | 280 |
| Jan 9, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.46% | 112 |
| Jan 8, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - | 57 |
| Jan 7, 2026 | 94.32 | 95.10 | 94.32 | 94.72 | 94.72 | 2.16% | 330 |
| Jan 6, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.30% | - |
| Jan 5, 2026 | 93.04 | 93.04 | 93.00 | 93.00 | 93.00 | 0.30% | 212 |
| Jan 2, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.34% | 145 |
| Dec 30, 2025 | 92.84 | 93.04 | 92.84 | 93.04 | 93.04 | 0.48% | 56 |
| Dec 29, 2025 | 92.00 | 92.60 | 92.00 | 92.60 | 92.60 | 0.70% | 648 |
| Dec 23, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - | 117 |
| Dec 22, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - | 445 |
| Dec 19, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -1.10% | - |
| Dec 18, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.74% | 113 |
| Dec 16, 2025 | 92.00 | 92.30 | 92.00 | 92.30 | 92.30 | 0.11% | 120 |
| Dec 15, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 2.08% | 70 |
| Dec 11, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -1.07% | 39 |
| Dec 10, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.79% | - |
| Dec 9, 2025 | 90.10 | 90.60 | 90.10 | 90.58 | 90.58 | -0.33% | 434 |
| Dec 8, 2025 | 91.10 | 91.10 | 91.10 | 90.88 | 90.88 | 1.66% | 102 |
| Dec 5, 2025 | 89.70 | 89.70 | 89.40 | 89.40 | 89.40 | -1.04% | 12 |
| Dec 4, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -1.72% | 9 |
| Dec 2, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | 1.39% | 112 |
| Dec 1, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -1.05% | 1 |
| Nov 28, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.04% | 170 |
| Nov 27, 2025 | 91.24 | 91.70 | 91.24 | 91.58 | 91.58 | 0.95% | 618 |
| Nov 26, 2025 | 90.12 | 90.72 | 90.12 | 90.72 | 90.72 | 1.50% | 191 |
| Nov 25, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.09% | 1 |
| Nov 24, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.02% | - |
| Nov 21, 2025 | 89.12 | 89.44 | 89.12 | 89.44 | 89.44 | -0.84% | 80 |
| Nov 20, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -0.46% | - |
| Nov 19, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.18% | - |
| Nov 18, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -0.48% | 174 |
| Nov 17, 2025 | 90.88 | 90.88 | 90.88 | 90.90 | 90.90 | -0.20% | 622 |
| Nov 14, 2025 | 90.26 | 90.26 | 90.26 | 91.08 | 91.08 | -1.34% | 28 |
| Nov 13, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.81% | 502 |
| Nov 12, 2025 | 91.64 | 91.68 | 91.58 | 91.58 | 91.58 | 0.50% | 604 |
| Nov 11, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 0.86% | 212 |
| Nov 10, 2025 | 90.66 | 90.66 | 90.34 | 90.34 | 90.34 | 0.53% | 28 |
| Nov 7, 2025 | 89.36 | 89.86 | 89.36 | 89.86 | 89.86 | 0.69% | 2 |
| Nov 4, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.56% | 7 |
| Nov 3, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -1.05% | 611 |
| Oct 31, 2025 | 89.74 | 89.74 | 89.68 | 89.68 | 89.68 | -0.07% | 34 |
| Oct 30, 2025 | 89.52 | 89.52 | 89.52 | 89.74 | 89.74 | -0.91% | 148 |
| Oct 29, 2025 | 91.02 | 91.02 | 90.56 | 90.56 | 90.56 | -0.40% | 50 |
| Oct 28, 2025 | 90.14 | 90.92 | 90.14 | 90.92 | 90.92 | 0.93% | 520 |
| Oct 27, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -0.16% | 1,276 |
| Oct 24, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -0.99% | 950 |
| Oct 23, 2025 | 91.68 | 91.68 | 91.12 | 91.12 | 91.12 | -0.50% | 5 |
| Oct 22, 2025 | 91.00 | 91.58 | 91.00 | 91.58 | 91.58 | 1.31% | 175 |
| Oct 21, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.07% | 95 |
| Oct 17, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.97% | 29 |
| Oct 16, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | 1.62% | 145 |
| Oct 14, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 1.28% | 83 |
| Oct 13, 2025 | 88.40 | 88.40 | 87.76 | 87.76 | 87.76 | -0.36% | 254 |
| Oct 10, 2025 | 88.56 | 88.56 | 88.08 | 88.08 | 88.08 | 0.75% | 472 |
| Oct 9, 2025 | 87.26 | 87.42 | 87.26 | 87.42 | 87.42 | 0.32% | 642 |
| Oct 7, 2025 | 87.88 | 87.88 | 87.88 | 87.14 | 87.14 | -0.77% | 552 |
| Oct 6, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -1.21% | 210 |
| Oct 3, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.87% | - |
| Oct 2, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.31% | 500 |
| Sep 30, 2025 | 88.24 | 89.40 | 88.20 | 89.40 | 89.40 | 1.78% | 194 |
| Sep 29, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.16% | 20 |
| Sep 26, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.05% | - |
| Sep 25, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.02% | - |
| Sep 24, 2025 | 87.46 | 87.64 | 87.46 | 87.64 | 87.64 | -0.11% | 15 |
| Sep 23, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.27% | - |