Paris - Delayed Quote
EUR
Unibail-Rodamco-Westfield SE (URW.PA)
93.78
+1.58
(+1.71%)
At close: 5:37:54 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
92.28
92.86
91.88
92.20
92.20
203,534
Nov 2, 2026
90.48
92.88
90.46
92.88
92.88
261,906
Oct 30, 2026
91.84
91.98
90.40
91.04
91.04
252,356
Oct 29, 2026
91.64
92.54
91.18
91.60
91.60
223,169
Oct 28, 2026
91.70
92.06
91.06
91.62
91.62
221,320
Oct 27, 2026
90.96
91.98
90.48
91.86
91.86
214,528
Oct 26, 2026
90.34
91.44
90.30
91.06
91.06
279,612
Oct 23, 2026
91.10
91.40
89.12
90.10
90.10
401,023
Oct 22, 2026
88.72
90.30
88.48
90.12
90.12
364,532
Oct 21, 2026
88.16
89.36
88.16
89.26
89.26
243,764
Oct 20, 2026
87.92
88.66
86.86
88.66
88.66
188,733
Oct 19, 2026
88.94
88.94
86.42
87.98
87.98
291,830
Oct 16, 2026
89.46
89.82
89.22
89.82
89.82
213,158
Oct 15, 2026
88.30
90.08
88.11
89.66
89.66
334,127
Oct 14, 2026
88.42
89.56
87.88
88.28
88.28
270,864
Oct 13, 2026
87.62
88.38
87.58
88.18
88.18
340,254
Oct 12, 2026
87.64
87.68
86.54
86.96
86.96
162,640
Oct 9, 2026
87.16
87.54
86.54
87.32
87.32
269,924
Oct 8, 2026
88.58
88.58
85.98
85.98
85.98
528,698
Oct 7, 2026
90.28
90.44
88.84
88.84
88.84
302,377
Oct 6, 2026
89.00
90.56
88.88
90.50
90.50
386,273
Oct 5, 2026
87.34
88.58
87.12
88.58
88.58
345,550
Oct 2, 2026
87.50
87.86
86.70
87.52
87.52
352,475
Oct 1, 2026
87.68
88.86
86.58
87.88
87.88
561,744
Sep 30, 2026
90.62
91.18
89.02
89.10
89.10
507,677
Sep 29, 2026
91.78
92.06
90.66
90.66
90.66
313,289
Sep 28, 2026
92.00
92.46
91.64
91.70
91.70
171,588
Sep 25, 2026
92.08
93.30
91.64
91.72
91.72
269,739
Sep 24, 2026
92.50
93.02
91.84
92.36
92.36
299,358
Sep 23, 2026
94.96
95.10
92.44
92.56
92.56
208,640
Sep 22, 2026
93.20
94.98
92.90
94.98
94.98
300,950
Sep 21, 2026
92.96
93.62
92.60
93.50
93.50
276,626
Sep 18, 2026
93.64
93.94
92.76
93.12
93.12
1,261,219
Sep 17, 2026
94.44
94.90
93.74
94.38
94.38
404,671
Sep 16, 2026
94.10
94.86
93.86
94.18
94.18
333,575
Sep 15, 2026
92.44
93.88
91.88
93.88
93.88
239,131
Sep 14, 2026
93.00
93.20
92.24
92.46
92.46
236,397
Sep 11, 2026
93.46
93.48
92.50
92.90
92.90
241,286
Sep 10, 2026
93.66
93.96
92.68
93.02
93.02
314,188
Sep 9, 2026
94.04
94.40
93.34
93.84
93.84
337,633
Sep 8, 2026
95.46
95.54
94.28
94.82
94.82
343,042
Sep 7, 2026
96.38
96.90
95.54
95.64
95.64
247,780
Sep 4, 2026
97.00
97.20
96.28
97.14
97.14
197,071
Sep 3, 2026
96.70
96.88
95.62
96.88
96.88
218,736
Sep 2, 2026
96.90
97.08
96.08
96.62
96.62
266,495
Sep 1, 2026
97.40
97.92
96.42
96.92
96.92
393,724
Aug 31, 2026
98.80
98.86
97.32
97.44
97.44
579,748
Aug 28, 2026
99.40
99.80
98.34
98.96
98.96
224,252
Aug 27, 2026
101.85
102.10
98.74
99.22
99.22
397,164
Aug 26, 2026
103.65
103.75
102.15
102.25
102.25
164,585
Aug 25, 2026
103.30
103.70
102.85
103.00
103.00
131,280
Aug 24, 2026
103.20
103.70
102.10
103.00
103.00
185,035
Aug 21, 2026
103.15
103.30
102.65
103.05
103.05
400,770
Aug 20, 2026
102.85
103.30
102.50
103.05
103.05
243,014
Aug 19, 2026
101.30
102.75
101.30
102.65
102.65
208,631
Aug 18, 2026
102.70
103.10
101.60
101.60
101.60
313,671
Aug 17, 2026
103.15
103.25
102.85
103.20
103.20
161,553
Aug 14, 2026
103.20
103.50
102.55
103.50
103.50
145,359
Aug 13, 2026
103.85
104.15
103.25
103.40
103.40
166,617
Aug 12, 2026
103.75
104.05
103.00
103.40
103.40
155,432
Aug 11, 2026
103.30
103.75
102.95
103.45
103.45
98,314
Aug 10, 2026
104.10
104.20
103.15
103.65
103.65
122,174
Aug 7, 2026
103.90
104.65
103.00
104.30
104.30
180,951
Aug 6, 2026
104.80
105.40
104.15
104.15
104.15
154,495
Aug 5, 2026
105.75
105.75
104.15
104.40
104.40
207,026
Aug 4, 2026
104.80
105.90
104.70
105.90
105.90
176,560
Aug 3, 2026
105.55
106.20
104.60
105.15
105.15
235,990
Jul 31, 2026
105.50
106.15
104.85
105.30
105.30
282,332
Jul 30, 2026
104.50
106.10
103.95
104.50
104.50
271,889
Jul 29, 2026
105.75
105.95
104.65
105.25
105.25
182,016
Jul 28, 2026
105.80
105.85
105.35
105.80
105.80
204,367
Jul 27, 2026
105.60
105.90
105.20
105.20
105.20
161,214
Jul 24, 2026
104.50
104.90
103.75
104.85
104.85
173,909
Jul 23, 2026
104.95
105.05
104.10
104.70
104.70
226,624
Jul 22, 2026
103.85
105.25
103.35
104.60
104.60
257,475
Jul 21, 2026
104.00
104.30
103.10
103.80
103.80
180,401
Jul 20, 2026
103.00
104.70
102.90
104.25
104.25
245,760
Jul 17, 2026
103.80
104.30
103.10
103.65
103.65
178,920
Jul 16, 2026
103.05
103.55
102.15
103.55
103.55
136,828
Jul 15, 2026
102.45
103.40
101.50
103.15
103.15
235,242
Jul 14, 2026
101.50
102.65
100.85
102.55
102.55
138,811
Jul 13, 2026
102.25
102.70
101.95
102.20
102.20
131,472
Jul 10, 2026
102.80
103.65
102.10
102.50
102.50
170,750
Jul 9, 2026
102.25
102.60
101.35
102.45
102.45
201,479
Jul 8, 2026
102.50
102.55
100.40
100.75
100.75
271,463
Jul 7, 2026
102.40
103.30
102.30
103.10
103.10
190,919
Jul 6, 2026
103.40
103.60
102.35
102.55
102.55
133,911
Jul 3, 2026
102.35
103.30
102.20
103.15
103.15
178,352
Jul 2, 2026
102.15
102.65
101.25
102.25
102.25
300,968
Jul 1, 2026
103.50
103.50
100.60
101.10
101.10
237,994
Jun 30, 2026
102.85
103.30
102.25
102.45
102.45
235,406
Jun 29, 2026
103.05
103.40
102.30
102.85
102.85
170,825
Jun 26, 2026
102.90
103.65
102.60
103.35
103.35
261,954
Jun 25, 2026
102.70
103.30
102.30
102.65
102.65
269,669
Jun 24, 2026
101.60
102.60
100.75
102.15
102.15
268,455
Jun 23, 2026
99.92
101.65
99.70
100.90
100.90
331,336
Jun 22, 2026
98.82
100.30
98.06
100.30
100.30
434,515
Jun 19, 2026
99.50
99.58
97.76
98.70
98.70
1,131,487
Jun 18, 2026
99.70
100.25
98.32
99.46
99.46
334,800
Jun 17, 2026
99.62
100.40
99.20
100.40
100.40
287,148
Jun 16, 2026
100.70
100.70
99.50
99.50
99.50
236,009
Jun 15, 2026
101.80
102.50
100.30
100.30
100.30
333,075
Jun 12, 2026
100.50
101.55
99.84
100.70
100.70
409,590
Jun 11, 2026
98.72
100.50
98.54
99.74
99.74
304,881
Jun 10, 2026
98.18
99.10
97.56
99.00
99.00
610,295
Jun 9, 2026
97.34
98.46
97.28
97.50
97.50
236,353
Jun 8, 2026
97.22
97.80
97.00
97.70
97.70
195,253
Jun 5, 2026
98.80
99.06
97.50
97.80
97.80
117,283
Jun 4, 2026
97.68
98.66
97.68
98.40
98.40
164,804
Jun 3, 2026
98.58
98.72
97.54
97.66
97.66
182,204
Jun 2, 2026
99.00
99.78
98.58
98.78
98.78
156,515
Jun 1, 2026
98.66
100.00
97.68
98.38
98.38
380,947
May 29, 2026
98.98
99.54
98.68
99.34
99.34
1,358,954
May 28, 2026
97.54
99.06
97.32
98.80
98.80
247,125
May 27, 2026
97.82
98.68
97.78
98.42
98.42
255,648
May 26, 2026
98.30
98.52
97.60
97.70
97.70
212,175
May 25, 2026
98.36
99.00
98.28
98.28
98.28
174,573
May 22, 2026
97.58
98.16
97.14
97.60
97.60
168,458
May 21, 2026
97.00
98.00
96.74
97.66
97.66
318,405
May 20, 2026
95.84
97.54
95.42
97.00
97.00
415,137
May 19, 2026
96.34
96.82
95.80
96.20
96.20
293,805
May 18, 2026
93.80
96.06
93.60
96.02
96.02
270,263
May 15, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
95.64
96.32
94.58
95.00
95.00
433,132
May 14, 2026
101.25
101.65
100.55
101.50
97.00
212,234
May 13, 2026
100.50
100.75
99.28
100.60
96.14
239,026
May 12, 2026
101.00
102.00
100.65
100.70
96.24
168,131
May 11, 2026
101.35
102.00
100.90
101.75
97.24
201,030
May 8, 2026
101.40
102.20
100.80
101.85
97.33
267,158
May 7, 2026
104.25
104.30
102.15
102.15
97.62
453,455
May 6, 2026
103.40
105.25
102.95
104.35
99.72
325,618
May 5, 2026
101.70
103.05
101.70
102.50
97.96
186,733
May 4, 2026
103.95
103.95
100.85
101.95
97.43
217,395
Apr 30, 2026
101.70
103.50
101.35
103.10
98.53
322,247
Apr 29, 2026
104.10
104.10
102.35
102.55
98.00
248,948
Apr 28, 2026
102.95
103.90
102.65
103.90
99.29
385,311
Apr 27, 2026
103.90
104.00
102.90
103.30
98.72
296,578
Apr 24, 2026
104.15
105.40
103.55
103.95
99.34
279,636
Apr 23, 2026
104.35
105.25
104.10
104.55
99.91
182,361
Apr 22, 2026
105.15
106.35
104.80
105.20
100.54
250,743
Apr 21, 2026
105.45
105.80
104.50
104.75
100.11
350,959
Apr 20, 2026
105.40
106.20
105.10
105.40
100.73
231,252
Apr 17, 2026
104.30
106.60
104.15
106.55
101.83
429,764
Apr 16, 2026
104.35
105.25
103.95
104.15
99.53
298,874
Apr 15, 2026
104.00
104.65
103.65
104.05
99.44
290,984
Apr 14, 2026
102.60
103.90
101.75
103.90
99.29
405,324
Apr 13, 2026
101.35
102.65
101.15
101.90
97.38
289,013
Apr 10, 2026
102.80
103.15
102.05
102.45
97.91
277,236
Apr 9, 2026
101.70
102.70
101.40
102.70
98.15
292,811
Apr 8, 2026
101.10
103.00
100.45
102.35
97.81
731,533
Apr 7, 2026
98.80
99.98
97.80
97.82
93.48
386,135
Apr 2, 2026
96.60
99.08
96.02
98.46
94.09
338,112
Apr 1, 2026
98.02
98.44
97.48
98.06
93.71
456,063
Mar 31, 2026
94.26
95.96
94.26
94.90
90.69
414,496
Mar 30, 2026
91.90
94.56
91.60
94.52
90.33
503,787
Mar 27, 2026
93.30
93.42
91.62
92.22
88.13
478,394
Mar 26, 2026
91.88
93.94
91.88
93.76
89.60
383,542
Mar 25, 2026
95.84
96.12
93.18
93.68
89.53
407,814
Mar 24, 2026
94.76
96.06
94.18
94.68
90.48
445,040
Mar 23, 2026
91.34
96.70
88.90
94.60
90.41
552,281
Mar 20, 2026
95.72
96.92
93.62
93.98
89.81
909,249
Mar 19, 2026
96.68
96.78
95.18
95.18
90.96
633,303
Mar 18, 2026
97.18
98.56
96.94
97.66
93.33
416,312
Mar 17, 2026
96.60
98.02
96.34
97.00
92.70
331,933
Mar 16, 2026
93.60
96.86
93.60
96.38
92.11
352,871
Mar 13, 2026
93.74
95.54
92.82
93.96
89.79
307,492
Mar 12, 2026
95.28
95.40
93.88
94.94
90.73
335,041
Mar 11, 2026
96.90
96.96
95.18
95.56
91.32
299,375
Mar 10, 2026
95.62
97.66
95.62
97.60
93.27
421,847
Mar 9, 2026
94.00
94.76
92.90
94.44
90.25
567,290
Mar 6, 2026
98.50
98.76
96.60
97.82
93.48
427,985
Mar 5, 2026
98.92
100.95
98.16
98.16
93.81
330,150
Mar 4, 2026
97.88
99.66
97.64
99.34
94.94
323,598
Mar 3, 2026
100.90
101.10
97.28
98.16
93.81
590,230
Mar 2, 2026
103.50
104.50
101.85
102.95
98.39
538,758
Feb 27, 2026
104.00
106.65
103.90
106.15
101.44
877,734
Feb 26, 2026
104.00
104.95
103.75
104.25
99.63
306,163
Feb 25, 2026
104.25
104.55
103.55
103.95
99.34
244,489
Feb 24, 2026
104.60
105.70
104.20
104.40
99.77
304,340
Feb 23, 2026
104.20
104.80
103.85
104.70
100.06
455,909
Feb 20, 2026
103.10
104.60
102.40
104.40
99.77
1,058,431
Feb 19, 2026
102.85
103.95
101.95
102.80
98.24
385,179
Feb 18, 2026
105.00
106.15
103.45
103.45
98.86
589,400
Feb 17, 2026
100.30
103.75
100.15
103.55
98.96
577,571
Feb 16, 2026
99.78
100.85
98.86
100.55
96.09
317,732
Feb 13, 2026
97.24
99.88
96.60
99.46
95.05
523,236
Feb 12, 2026
98.48
100.85
95.86
99.04
94.65
678,213
Feb 11, 2026
96.00
97.72
95.84
96.90
92.60
339,055
Feb 10, 2026
96.12
96.28
95.42
96.10
91.84
202,939
Feb 9, 2026
96.66
96.84
95.42
96.10
91.84
149,965
Feb 6, 2026
96.46
97.06
95.90
96.06
91.80
271,579
Feb 5, 2026
95.16
96.36
94.62
96.28
92.01
328,287
Feb 4, 2026
94.70
96.00
94.42
95.10
90.88
393,372
Feb 3, 2026
94.26
94.96
93.98
94.34
90.16
385,031
Feb 2, 2026
93.46
94.00
92.84
93.86
89.70
268,418
Jan 30, 2026
91.80
93.00
91.80
93.00
88.88
361,858
Jan 29, 2026
92.90
93.58
92.30
92.30
88.21
236,032
Jan 28, 2026
92.60
93.48
92.20
93.08
88.95
298,369
Jan 27, 2026
92.20
92.88
91.18
92.58
88.48
364,953
Jan 26, 2026
91.78
92.10
91.32
91.82
87.75
285,611
Jan 23, 2026
91.00
91.34
90.56
90.96
86.93
218,204
Jan 22, 2026
90.08
91.48
90.04
91.12
87.08
439,547
Jan 21, 2026
89.40
90.06
88.56
89.28
85.32
378,938
Jan 20, 2026
90.90
91.32
89.44
90.12
86.12
383,797
Jan 19, 2026
90.60
90.92
89.96
90.86
86.83
364,587
Jan 16, 2026
91.94
92.68
91.38
91.56
87.50
312,568
Jan 15, 2026
92.36
92.90
91.66
92.26
88.17
332,422
Jan 14, 2026
92.66
92.78
91.48
92.00
87.92
476,583
Jan 13, 2026
93.30
93.58
92.30
92.40
88.30
531,879
Jan 12, 2026
93.72
94.08
93.28
93.86
89.70
191,364
Jan 9, 2026
95.00
95.00
93.62
94.24
90.06
256,906
Jan 8, 2026
94.68
95.26
93.84
95.14
90.92
224,494
Jan 7, 2026
93.40
95.22
92.96
94.72
90.52
618,243
Jan 6, 2026
93.22
93.32
92.34
92.76
88.65
232,940
Jan 5, 2026
92.50
93.30
91.86
93.20
89.07
303,242
Jan 2, 2026
93.10
93.40
92.36
92.52
88.42
235,737
Dec 31, 2025
93.30
93.30
92.28
92.76
88.65
181,051
Dec 30, 2025
92.68
93.42
92.58
93.38
89.24
169,575
Dec 29, 2025
92.34
93.04
92.00
92.66
88.55
187,033
Dec 24, 2025
91.94
92.70
91.94
92.30
88.21
63,307
Dec 23, 2025
92.82
92.84
92.02
92.20
88.11
159,242
Dec 22, 2025
91.88
92.56
91.50
92.56
88.46
191,993
Dec 19, 2025
92.72
92.90
91.44
92.16
88.07
2,453,427
Dec 18, 2025
92.08
93.20
91.86
93.06
88.93
494,909
Dec 17, 2025
92.32
92.56
91.62
91.86
87.79
258,994
Dec 16, 2025
92.30
92.38
91.66
92.08
88.00
333,329
Dec 15, 2025
91.50
92.90
91.50
91.70
87.63
314,169
Dec 12, 2025
90.98
91.94
90.30
91.40
87.35
334,372
Dec 11, 2025
91.58
91.74
90.20
90.48
86.47
249,195
Dec 10, 2025
91.00
91.42
90.32
91.08
87.04
325,935
Dec 9, 2025
90.50
91.02
89.56
90.56
86.55
301,217
Dec 8, 2025
89.16
91.80
89.10
90.74
86.72
553,988
Dec 5, 2025
90.28
90.40
89.22
89.22
85.26
257,428
Dec 4, 2025
90.36
90.42
89.48
90.14
86.14
362,658
Dec 3, 2025
91.78
91.78
89.88
90.14
86.14
382,945
Dec 2, 2025
91.66
91.96
91.04
91.26
87.21
278,630
Dec 1, 2025
90.86
91.52
90.32
91.24
87.19
188,887
Nov 28, 2025
91.40
91.90
91.38
91.62
87.56
228,853
Nov 27, 2025
90.72
91.82
90.56
91.58
87.52
228,180
Nov 26, 2025
89.84
90.82
89.14
90.72
86.70
275,989
Nov 25, 2025
90.04
90.18
89.00
90.00
86.01
208,897
Nov 24, 2025
89.64
90.08
88.62
89.46
85.49
934,646
Nov 21, 2025
89.30
89.90
88.56
89.40
85.44
307,779
Nov 20, 2025
90.94
91.04
89.76
89.76
85.78
210,977
Nov 19, 2025
90.44
90.60
89.68
90.08
86.09
172,169
Nov 18, 2025
90.00
90.48
89.50
90.44
86.43
367,645
Nov 17, 2025
91.16
91.42
90.58
91.12
87.08
230,410
Nov 14, 2025
91.94
91.94
89.78
91.04
87.00
358,684
Nov 13, 2025
92.10
93.28
91.66
92.32
88.23
296,160
Nov 12, 2025
91.94
92.24
91.40
91.58
87.52
249,872
Nov 11, 2025
90.84
91.38
89.86
91.38
87.33
579,644
Nov 10, 2025
90.30
90.80
90.14
90.34
86.33
576,074
Nov 7, 2025
89.68
90.00
89.28
89.88
85.90
463,756
Nov 6, 2025
89.28
89.74
88.70
89.68
85.70
557,687
Nov 5, 2025
89.64
90.00
89.00
89.02
85.07
312,940
Nov 4, 2025
89.48
90.28
88.62
90.02
86.03
312,842
