Unibail-Rodamco-Westfield SE (FRA:1BR1)
Germany
· Delayed Price · Currency is EUR 90.16
+0.02 (0.02%)
At close: Dec 4, 2025
FRA:1BR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.68 | 90.02 | 89.34 | 89.48 | 89.48 | -0.75% | 13 |
| Dec 4, 2025 | 90.06 | 90.16 | 89.74 | 90.16 | 90.16 | 0.02% | - |
| Dec 3, 2025 | 91.20 | 91.20 | 90.14 | 90.14 | 90.14 | -1.18% | - |
| Dec 2, 2025 | 90.76 | 91.64 | 90.76 | 91.22 | 91.22 | 0.07% | - |
| Dec 1, 2025 | 90.84 | 91.16 | 90.46 | 91.16 | 91.16 | -0.55% | 150 |
| Nov 28, 2025 | 90.94 | 91.66 | 90.94 | 91.66 | 91.66 | 0.57% | - |
| Nov 27, 2025 | 89.68 | 91.32 | 89.68 | 91.14 | 91.14 | 0.95% | - |
| Nov 26, 2025 | 90.20 | 90.28 | 89.48 | 90.28 | 90.28 | 1.17% | - |
| Nov 25, 2025 | 88.90 | 89.50 | 88.90 | 89.24 | 89.24 | -0.42% | - |
| Nov 24, 2025 | 89.74 | 89.74 | 88.82 | 89.62 | 89.62 | 0.34% | - |
| Nov 21, 2025 | 87.94 | 89.86 | 87.94 | 89.32 | 89.32 | -0.84% | - |
| Nov 20, 2025 | 90.00 | 90.40 | 90.00 | 90.08 | 90.08 | -0.07% | - |
| Nov 19, 2025 | 89.82 | 90.14 | 89.80 | 90.14 | 90.14 | 0.49% | - |
| Nov 18, 2025 | 89.82 | 90.26 | 89.46 | 89.70 | 89.70 | -1.17% | 5 |
| Nov 17, 2025 | 90.62 | 91.24 | 90.62 | 90.76 | 90.76 | 0.22% | - |
| Nov 14, 2025 | 91.64 | 91.64 | 90.56 | 90.56 | 90.56 | -2.29% | - |
| Nov 13, 2025 | 91.12 | 93.16 | 91.12 | 92.68 | 92.68 | 1.16% | 10 |
| Nov 12, 2025 | 91.06 | 91.64 | 91.06 | 91.62 | 91.62 | 0.75% | - |
| Nov 11, 2025 | 89.98 | 90.94 | 89.98 | 90.94 | 90.94 | 0.44% | - |
| Nov 10, 2025 | 90.54 | 90.60 | 90.08 | 90.54 | 90.54 | 0.96% | - |
| Nov 7, 2025 | 89.12 | 89.78 | 89.12 | 89.68 | 89.68 | 0.22% | - |
| Nov 6, 2025 | 88.34 | 89.48 | 88.34 | 89.48 | 89.48 | 0.16% | - |
| Nov 5, 2025 | 88.76 | 89.58 | 88.76 | 89.34 | 89.34 | -0.69% | - |
| Nov 4, 2025 | 88.06 | 89.96 | 88.06 | 89.96 | 89.96 | 1.49% | - |
| Nov 3, 2025 | 89.14 | 89.66 | 88.64 | 88.64 | 88.64 | -1.16% | - |
| Oct 31, 2025 | 89.46 | 90.28 | 89.46 | 89.68 | 89.68 | -0.02% | - |
| Oct 30, 2025 | 90.00 | 90.08 | 89.70 | 89.70 | 89.70 | -1.06% | - |
| Oct 29, 2025 | 90.22 | 90.92 | 90.22 | 90.66 | 90.66 | -0.57% | - |
| Oct 28, 2025 | 88.42 | 91.18 | 88.42 | 91.18 | 91.18 | 1.15% | 20 |
| Oct 27, 2025 | 90.36 | 90.36 | 89.70 | 90.14 | 90.14 | -0.35% | - |
| Oct 24, 2025 | 91.60 | 91.60 | 89.62 | 90.46 | 90.46 | -1.27% | - |
| Oct 23, 2025 | 91.08 | 92.00 | 91.08 | 91.62 | 91.62 | 0.57% | - |
| Oct 22, 2025 | 89.60 | 91.10 | 89.60 | 91.10 | 91.10 | 0.93% | - |
| Oct 21, 2025 | 88.94 | 90.26 | 88.94 | 90.26 | 90.26 | 0.80% | - |
| Oct 20, 2025 | 89.32 | 89.60 | 89.32 | 89.54 | 89.54 | -0.53% | 60 |
| Oct 17, 2025 | 88.42 | 90.02 | 88.42 | 90.02 | 90.02 | 0.58% | - |
| Oct 16, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 1.45% | - |
| Oct 15, 2025 | 89.08 | 89.38 | 88.22 | 88.22 | 88.22 | -0.32% | - |
| Oct 14, 2025 | 86.82 | 88.50 | 86.82 | 88.50 | 88.50 | 1.03% | - |
| Oct 13, 2025 | 88.02 | 88.42 | 87.60 | 87.60 | 87.60 | -0.93% | - |
| Oct 10, 2025 | 86.86 | 88.42 | 86.86 | 88.42 | 88.42 | 0.98% | - |
| Oct 9, 2025 | 86.80 | 87.94 | 86.80 | 87.56 | 87.56 | 0.60% | - |
| Oct 8, 2025 | 86.16 | 87.58 | 86.16 | 87.04 | 87.04 | 0.23% | - |
| Oct 7, 2025 | 87.94 | 87.94 | 86.84 | 86.84 | 86.84 | -1.32% | - |
| Oct 6, 2025 | 88.14 | 88.24 | 86.64 | 88.00 | 88.00 | -0.34% | - |
| Oct 3, 2025 | 88.54 | 89.56 | 88.30 | 88.30 | 88.30 | -1.27% | - |
| Oct 2, 2025 | 89.40 | 89.44 | 88.90 | 89.44 | 89.44 | 0.18% | - |
| Oct 1, 2025 | 88.40 | 89.28 | 88.12 | 89.28 | 89.28 | 0.25% | - |
| Sep 30, 2025 | 88.28 | 89.06 | 88.24 | 89.06 | 89.06 | 0.93% | - |
| Sep 29, 2025 | 87.70 | 88.24 | 87.64 | 88.24 | 88.24 | 0.50% | - |
| Sep 26, 2025 | 87.52 | 88.36 | 87.52 | 87.80 | 87.80 | 0.60% | - |
| Sep 25, 2025 | 86.90 | 87.28 | 86.68 | 87.28 | 87.28 | -0.09% | - |
| Sep 24, 2025 | 87.22 | 87.42 | 87.22 | 87.36 | 87.36 | -0.70% | - |
| Sep 23, 2025 | 87.44 | 88.18 | 87.44 | 87.98 | 87.98 | 0.37% | - |
| Sep 22, 2025 | 87.70 | 87.70 | 87.38 | 87.66 | 87.66 | -0.86% | - |
| Sep 19, 2025 | 87.18 | 88.42 | 87.18 | 88.42 | 88.42 | 0.64% | - |
| Sep 18, 2025 | 88.00 | 88.70 | 87.86 | 87.86 | 87.86 | -0.41% | 20 |
| Sep 17, 2025 | 88.84 | 88.94 | 88.22 | 88.22 | 88.22 | -0.85% | - |
| Sep 16, 2025 | 89.60 | 89.82 | 88.98 | 88.98 | 88.98 | -1.07% | 150 |
| Sep 15, 2025 | 89.12 | 90.32 | 89.12 | 89.94 | 89.94 | 0.72% | - |
| Sep 12, 2025 | 87.92 | 89.30 | 87.92 | 89.30 | 89.30 | 1.78% | - |
| Sep 11, 2025 | 86.92 | 87.78 | 86.92 | 87.74 | 87.74 | 0.41% | - |
| Sep 10, 2025 | 87.14 | 88.00 | 87.14 | 87.38 | 87.38 | 0.05% | - |
| Sep 9, 2025 | 87.10 | 88.14 | 87.10 | 87.34 | 87.34 | -0.41% | - |
| Sep 8, 2025 | 87.42 | 88.06 | 87.42 | 87.70 | 87.70 | 0.09% | - |
| Sep 5, 2025 | 86.06 | 87.62 | 86.00 | 87.62 | 87.62 | 0.97% | - |
| Sep 4, 2025 | 86.18 | 86.78 | 86.18 | 86.78 | 86.78 | 0.05% | 120 |
| Sep 3, 2025 | 85.80 | 86.80 | 85.80 | 86.74 | 86.74 | 0.60% | 96 |
| Sep 2, 2025 | 88.34 | 88.34 | 86.22 | 86.22 | 86.22 | -2.66% | 45 |
| Sep 1, 2025 | 88.42 | 89.02 | 88.42 | 88.58 | 88.58 | -0.23% | - |
| Aug 29, 2025 | 87.44 | 88.78 | 87.44 | 88.78 | 88.78 | 1.05% | - |
| Aug 28, 2025 | 88.02 | 88.58 | 87.86 | 87.86 | 87.86 | 0.46% | - |
| Aug 27, 2025 | 88.36 | 88.38 | 87.46 | 87.46 | 87.46 | -0.88% | - |
| Aug 26, 2025 | 88.90 | 88.90 | 87.06 | 88.24 | 88.24 | -2.60% | - |
| Aug 25, 2025 | 90.70 | 91.10 | 90.56 | 90.60 | 90.60 | -0.55% | - |
| Aug 22, 2025 | 89.82 | 91.10 | 89.82 | 91.10 | 91.10 | 1.58% | - |
| Aug 21, 2025 | 90.56 | 90.56 | 89.68 | 89.68 | 89.68 | -1.39% | - |
| Aug 20, 2025 | 89.62 | 90.94 | 89.62 | 90.94 | 90.94 | 0.29% | - |
| Aug 19, 2025 | 90.54 | 91.10 | 90.54 | 90.68 | 90.68 | -0.66% | - |
| Aug 18, 2025 | 89.26 | 91.44 | 89.26 | 91.28 | 91.28 | 1.29% | - |
| Aug 15, 2025 | 88.28 | 90.30 | 88.28 | 90.12 | 90.12 | 2.25% | 75 |
| Aug 14, 2025 | 88.40 | 89.54 | 88.14 | 88.14 | 88.14 | -0.43% | - |
| Aug 13, 2025 | 88.20 | 89.20 | 88.20 | 88.52 | 88.52 | -0.02% | 25 |
| Aug 12, 2025 | 87.38 | 88.90 | 87.38 | 88.54 | 88.54 | -0.36% | - |
| Aug 11, 2025 | 88.20 | 88.94 | 88.20 | 88.86 | 88.86 | -0.22% | - |
| Aug 8, 2025 | 88.28 | 89.06 | 88.28 | 89.06 | 89.06 | 0.86% | - |
| Aug 7, 2025 | 87.96 | 88.34 | 87.96 | 88.30 | 88.30 | -0.07% | - |
| Aug 6, 2025 | 86.66 | 88.36 | 86.66 | 88.36 | 88.36 | 2.06% | 300 |
| Aug 5, 2025 | 85.84 | 86.58 | 85.62 | 86.58 | 86.58 | 0.89% | - |
| Aug 4, 2025 | 84.22 | 85.82 | 84.22 | 85.82 | 85.82 | 3.22% | - |
| Aug 1, 2025 | 83.82 | 83.82 | 83.14 | 83.14 | 83.14 | -1.77% | - |
| Jul 31, 2025 | 84.06 | 85.18 | 84.06 | 84.64 | 84.64 | -0.42% | - |
| Jul 30, 2025 | 82.42 | 85.00 | 82.42 | 85.00 | 85.00 | 2.09% | 30 |
| Jul 29, 2025 | 82.76 | 83.26 | 82.58 | 83.26 | 83.26 | 0.39% | - |
| Jul 28, 2025 | 82.68 | 83.74 | 82.68 | 82.94 | 82.94 | 1.05% | - |
| Jul 25, 2025 | 82.44 | 82.44 | 81.60 | 82.08 | 82.08 | 0.37% | - |
| Jul 24, 2025 | 82.84 | 82.84 | 81.78 | 81.78 | 81.78 | -1.28% | - |
| Jul 23, 2025 | 81.98 | 82.84 | 81.98 | 82.84 | 82.84 | 1.00% | - |
| Jul 22, 2025 | 80.90 | 82.02 | 80.90 | 82.02 | 82.02 | 0.69% | - |
| Jul 21, 2025 | 80.22 | 81.46 | 80.22 | 81.46 | 81.46 | 0.34% | - |