Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Unibail-Rodamco-Westfield SE logo
URW.PA
Unibail-Rodamco-Westfield SE
13:12:12
98.22 €
0.0000 (%0.00)
Previous Close: 99.46
Day Low₺97.76
Day High₺99.58
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

URW.PA: Unibail-Rodamco-Westfield SE Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 82.8713
CLOSE 82.8977

Low

LOW 61.96

High

HIGH 93.42
DATEOPENHIGHLOWCLOSE
01/02/202573.2673.8672.573.52
01/03/202573.5474.573.473.74
01/06/202574.174.8473.4274.3
01/07/202575.876.6475.175.3
01/08/202575.0875.3273.5274.7
01/09/202573.7474.6273.3674.2
01/10/202574.1474.8273.4473.78
01/13/202572.773.571.1671.32
01/14/202572.372.3870.9671.16
01/15/202571.773.7671.6473.34
01/16/202573.473.572.5273.5
01/17/202573.875.0473.3474.64
01/20/202574.774.8873.7474.58
01/21/202574.4275.0473.8675.04
01/22/202575.1875.2874.474.4
01/23/202574.3875.9274.2675.72
01/24/202576.2477.276.2476.8
01/27/202576.878.7476.7478.26
01/28/202578.1679.7877.9279.36
01/29/202579.1879.9478.6279.52
01/30/202579.1480.6278.6880.1
01/31/202580.048179.9280.86
02/03/202579.8880.1478.979.8
02/04/202579.6879.9878.9679.08
02/05/202579.180.3479.0280.1
02/06/202580.0682.0679.8481.52
02/07/20258282.5880.6881.1
02/10/202581.5482.3281.581.82
02/11/202581.7682.2481.4481.96
02/12/202581.1683.1481.1482.3
02/13/202580.988278.478.94
02/14/202579.681.4879.5280.5
02/17/202580.4481.0279.8680
02/18/202580.1280.9679.7680.2
02/19/20258080.2679.5279.9
02/20/202580.0681.5479.981.4
02/21/202581.3282.0480.782.02
02/24/202582.3282.7481.882.3
02/25/202582.483.6682.483.1
02/26/202582.784.168282.56
02/27/20258282.481.4282.3
02/28/202581.78281.2881.52
03/03/202581.0281.6280.4481.24
03/04/202580.7681.580.0881.5
03/05/202581.0681.9478.8479.34
03/06/202578.3278.775.1275.9
03/07/202575.3476.274.1875.2
03/10/202575.3475.574.2274.54
03/11/202574.2676.1474.2474.86
03/12/202575.547775.4676.34
03/13/202575.9677.1275.876.46
03/14/202576.976.975.3275.7
03/17/202575.5276.775.3476.34
03/18/202576.3676.675.7276.08
03/19/202576.1876.5275.576.02
03/20/202576.2876.9276.1676.7
03/21/202576.2477.487676.88
03/24/202577.2877.7475.5476.4
03/25/202576.7477.476.4876.6
03/26/202576.8677.4676.177.26
03/27/20257778.3476.5877.56
03/28/202577.7478.7277.6278
03/31/202577.9878.0876.6277.9
04/01/202578.2479.0478.1278.22
04/02/202578.0478.8477.8678.04
04/03/202576.2879.1274.5874.62
04/04/202573.0873.1267.0267.72
04/07/20256468.3463.565.04
04/08/202565.5267.5863.9466.52
04/09/20256464.7861.9663
04/10/202570.570.9865.7465.98
04/11/202565.5466.563.665.56
04/14/202566.9668.3466.4467.96
04/15/202568.270.468.1870.1
04/16/202569.7470.1869.4870.14
04/17/202570.2471.4869.7871.4
04/22/202571.4272.5670.9271.94
04/23/202572.373.2671.9272.2
04/24/202572.6873.1471.9872.58
04/25/202573.273.972.5673.16
04/28/202573.3874.1273.2273.94
04/29/202574.1875.0473.5873.58
04/30/202574.0474.5273.374.52
05/02/202575.3676.4274.8476.2
05/05/202576.277.2876.276.68
05/06/202576.6877.0476.0476.9
05/07/202576.6676.875.7876.44
05/08/202573.1673.2872.4472.8
05/09/202572.973.7472.973.5
05/12/202573.875.8273.1875.12
05/13/202574.8875.9674.8875.48
05/14/202575.7877.8675.6275.82
05/15/202575.9878.0475.6878.02
05/16/202578.8478.8477.477.9
05/19/202578.0678.4276.9278.26
05/20/202578.579.0678.1679.04
05/21/202579.1479.3478.4478.88
05/22/202579.8279.97879.36
05/23/202579.8480.2477.3478.74
05/26/202579.2280.1279.1279.98
05/27/202580.3481.3879.8881.1
05/28/202581.2683.4481.2283.18
05/29/202583.2484.3482.9883.84
05/30/202583.7884.5883.4683.46
06/02/20258383.3681.1683.04
06/03/202583.1484.0481.582.12
06/04/202582.1282.6880.7281.08
06/05/202581.5482.9481.4682
06/06/202582.0882.3881.5682.28
06/09/202582.4883.3482.383
06/10/202583.1684.482.8284.3
06/11/202584.1884.583.5683.92
06/12/202583.7683.7682.683.32
06/13/202582.6282.8482.0682.84
06/16/202582.8684.282.4883.92
06/17/202583.0283.4482.1283.02
06/18/202582.7682.8481.3882.46
06/19/202581.7881.7880.7480.94
06/20/202581.2882.1680.6881.18
06/23/202580.1481.1880.1480.6
06/24/202581.8682.180.7881.04
06/25/202581.4481.5479.780.1
06/26/202580.2881.268080.46
06/27/202580.5680.6879.8680.38
06/30/202580.6481.2480.2281.14
07/01/202581.581.9280.4680.96
07/02/202581.0681.3879.8280.2
07/03/202580.480.7679.5279.96
07/04/202579.4280.478.5879.84
07/07/202580.0480.379.4480.3
07/08/202580.1680.3279.3480.14
07/09/202580.5680.7479.9280.54
07/10/2025818179.7880.5
07/11/202580.4280.4278.7479.64
07/14/202579.1280.4679.1280.46
07/15/202581.0881.1480.1880.24
07/16/202579.5880.1279.3679.56
07/17/202579.7680.279.0280.1
07/18/202580.5481.480.2280.84
07/21/20258181.980.7681.66
07/22/202581.582.1881.0481.88
07/23/202583.0283.382.3682.36
07/24/202582.5882.881.8482.48
07/25/202582.3482.5681.4482.44
07/28/202583.028482.6682.92
07/29/202582.4883.4282.3683.42
07/30/202583.784.8683.4284.7
07/31/202583.7286.7883.585.24
08/01/202584.4284.4482.7884.18
08/04/202584.5886.4684.2286
08/05/20258687.285.6487.2
08/06/202587.5888.8487.0488.22
08/07/202587.4488.9487.388.66
08/08/202588.689.4888.688.72
08/11/202589.0289.388.5489.06
08/12/202589.0889.2688.288.54
08/13/202589.0489.488.6289.04
08/14/202589.0689.788.0888.72
08/15/202589.490.4889.1490.1
08/18/20259192.190.6491.06
08/19/202591.391.4890.8690.86
08/20/202591.191.7490.6691.32
08/21/202591.1691.1890.1690.7
08/22/202590.8292.0290.5891.7
08/25/202591.89289.6490.04
08/26/202589.3289.3287.1489.06
08/27/202588.8888.9287.5688.3
08/28/202588.5688.8686.9688.26
08/29/202588.389.2288.388.8
09/01/20258989.2488.488.88
09/02/202588.7488.7485.8286.46
09/03/202586.687.285.9286.78
09/04/202586.7686.8886.0886.28
09/05/202586.787.8285.687.58
09/08/202588.1488.6287.687.6
09/09/202587.6688.4287.187.3
09/10/202587.788.187.1687.42
09/11/202587.5288.587.3288.34
09/12/202588.8289.5888.6689.34
09/15/202589.5490.5689.4690.18
09/16/202590.590.5688.8889.16
09/17/202589.3889.388888.48
09/18/202588.2289.1287.787.9
09/19/202587.9888.887.9488.38
09/22/202588.2888.3887.2887.82
09/23/202588.1688.4487.6887.68
09/24/202587.7287.8287.1887.62
09/25/202587.187.886.4487.64
09/26/202588.0488.687.5287.7
09/29/202588.2488.9287.6488.92
09/30/202588.989.4488.1689.44
10/01/202588.8289.6687.6689.18
10/02/202589.7889.988.988.9
10/03/202589.389.9888.2888.9
10/06/202588.6488.986.8688.42
10/07/202588.1688.2686.6887.14
10/08/202587.3488.168787.28
10/09/202587.1288.2287.1287.38
10/10/202587.5688.887.5688.06
10/13/202588.4688.7287.4687.94
10/14/202587.889.2887.7288.84
10/15/202589.3489.5687.9288.5
10/16/202588.8690.3288.6490.32
10/17/20259090.388.7489.44
10/20/202589.8489.8488.1689.54
10/21/20259090.8289.8490.36
10/22/202590.7291.5890.5491.58
10/23/202591.6692.291.0291.16
10/24/202591.391.3288.9290.62
10/27/202590.6690.6689.3690.04
10/28/202590.1491.49090.88
10/29/202590.9291.390.5490.54
10/30/202590.1290.389.0890.08
10/31/202590.290.4689.5289.64
11/03/202589.5890.0688.3288.5
11/04/202589.4890.2888.6290.02
11/05/202589.64908989.02
11/06/202589.2889.7488.789.68
11/07/202589.689089.2889.88
11/10/202590.390.890.1490.34
11/11/202590.8491.3889.8691.38
11/12/202591.9492.2491.491.58
11/13/202592.193.2891.6692.32
11/14/202591.9491.9489.7891.04
11/17/202591.1691.4290.5891.12
11/18/20259090.4889.590.44
11/19/202590.4490.689.6890.08
11/20/202590.9491.0489.7689.76
11/21/202589.389.988.5689.4
11/24/202589.6490.0888.6289.46
11/25/202590.0490.188990
11/26/202589.8490.8289.1490.72
11/27/202590.7291.8290.5691.58
11/28/202591.491.991.3891.62
12/01/202590.8691.5290.3291.24
12/02/202591.6691.9691.0491.26
12/03/202591.7891.7889.8890.14
12/04/202590.3690.4289.4890.14
12/05/202590.2890.489.2289.22
12/08/202589.1691.889.190.74
12/09/202590.591.0289.5690.56
12/10/20259191.4290.3291.08
12/11/202591.5891.7490.290.48
12/12/202590.9891.9490.391.4
12/15/202591.592.991.591.7
12/16/202592.392.3891.6692.08
12/17/202592.3292.5691.6291.86
12/18/202592.0893.291.8693.06
12/19/202592.7292.991.4492.16
12/22/202591.8892.5691.592.56
12/23/202592.8292.8492.0292.2
12/24/202591.9492.791.9492.3
12/29/202592.3493.049292.66
12/30/202592.6893.4292.5893.38
12/31/202593.393.392.2892.76