Unibail-Rodamco-Westfield SE (ETR:1BR1)
Germany
· Delayed Price · Currency is EUR 87.86
+0.40 (0.46%)
At close: Aug 28, 2025
ETR:1BR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.44 | 88.78 | 87.44 | 88.78 | - | 1.05% | 75 |
| Aug 28, 2025 | 88.02 | 88.58 | 87.86 | 87.86 | - | 0.46% | 75 |
| Aug 27, 2025 | 88.36 | 88.38 | 87.46 | 87.46 | - | -0.88% | 75 |
| Aug 26, 2025 | 88.90 | 88.90 | 87.06 | 88.24 | - | -2.60% | - |
| Aug 25, 2025 | 90.70 | 91.10 | 90.56 | 90.60 | - | -0.55% | - |
| Aug 22, 2025 | 89.82 | 91.10 | 89.82 | 91.10 | - | 1.58% | 75 |
| Aug 21, 2025 | 90.56 | 90.56 | 89.68 | 89.68 | - | -1.39% | 75 |
| Aug 20, 2025 | 89.62 | 90.94 | 89.62 | 90.94 | - | 0.29% | 75 |
| Aug 19, 2025 | 90.54 | 91.10 | 90.54 | 90.68 | - | -0.66% | 75 |
| Aug 18, 2025 | 89.26 | 91.44 | 89.26 | 91.28 | - | 1.29% | 75 |
| Aug 15, 2025 | 88.28 | 90.30 | 88.28 | 90.12 | - | 2.25% | 75 |
| Aug 14, 2025 | 88.40 | 89.54 | 88.14 | 88.14 | - | -0.43% | 25 |
| Aug 13, 2025 | 88.20 | 89.20 | 88.20 | 88.52 | - | -0.02% | 25 |
| Aug 12, 2025 | 87.38 | 88.90 | 87.38 | 88.54 | - | -0.36% | 300 |
| Aug 11, 2025 | 88.20 | 88.94 | 88.20 | 88.86 | - | -0.22% | 300 |
| Aug 8, 2025 | 88.28 | 89.06 | 88.28 | 89.06 | - | 0.86% | 300 |
| Aug 7, 2025 | 87.96 | 88.34 | 87.96 | 88.30 | - | -0.07% | 300 |
| Aug 6, 2025 | 86.66 | 88.36 | 86.66 | 88.36 | - | 2.06% | 300 |
| Aug 5, 2025 | 85.84 | 86.58 | 85.62 | 86.58 | - | 0.89% | - |
| Aug 4, 2025 | 84.22 | 85.82 | 84.22 | 85.82 | - | 3.22% | 30 |
| Aug 1, 2025 | 83.82 | 83.82 | 83.14 | 83.14 | - | -1.77% | 30 |
| Jul 31, 2025 | 84.06 | 85.18 | 84.06 | 84.64 | - | -0.42% | - |
| Jul 30, 2025 | 82.42 | 85.00 | 82.42 | 85.00 | - | 2.09% | 30 |
| Jul 29, 2025 | 82.76 | 83.26 | 82.58 | 83.26 | - | 0.39% | - |
| Jul 28, 2025 | 82.68 | 83.74 | 82.68 | 82.94 | - | 1.05% | 100 |
| Jul 25, 2025 | 82.44 | 82.44 | 81.60 | 82.08 | - | 0.37% | 100 |
| Jul 24, 2025 | 82.84 | 82.84 | 81.78 | 81.78 | - | -1.28% | - |
| Jul 23, 2025 | 81.98 | 82.84 | 81.98 | 82.84 | - | 1.00% | 100 |
| Jul 22, 2025 | 80.90 | 82.02 | 80.90 | 82.02 | - | 0.69% | - |
| Jul 21, 2025 | 80.22 | 81.46 | 80.22 | 81.46 | - | 0.34% | 100 |
| Jul 18, 2025 | 79.98 | 81.18 | 79.98 | 81.18 | - | 1.93% | 100 |
| Jul 17, 2025 | 79.86 | 79.86 | 79.18 | 79.64 | - | -0.18% | 100 |
| Jul 16, 2025 | 79.32 | 79.78 | 79.32 | 79.78 | - | -1.26% | 100 |
| Jul 15, 2025 | 80.30 | 80.82 | 80.30 | 80.80 | - | 1.58% | 100 |
| Jul 14, 2025 | 78.50 | 79.58 | 78.50 | 79.54 | - | 0.63% | 100 |
| Jul 11, 2025 | 79.68 | 80.10 | 79.04 | 79.04 | - | -1.32% | 100 |
| Jul 10, 2025 | 80.18 | 80.34 | 80.10 | 80.10 | - | -0.60% | 100 |
| Jul 9, 2025 | 79.80 | 80.58 | 79.80 | 80.58 | - | 1.00% | 100 |
| Jul 8, 2025 | 79.80 | 79.80 | 79.54 | 79.78 | - | -0.10% | 100 |
| Jul 7, 2025 | 79.44 | 79.86 | 79.44 | 79.86 | - | 0.66% | 100 |
| Jul 4, 2025 | 78.96 | 79.34 | 78.96 | 79.34 | - | -0.65% | 100 |
| Jul 3, 2025 | 79.86 | 80.22 | 79.86 | 79.86 | - | -0.25% | - |
| Jul 2, 2025 | 80.84 | 81.06 | 80.06 | 80.06 | - | -0.84% | - |
| Jul 1, 2025 | 80.70 | 81.62 | 80.70 | 80.74 | - | 0.10% | - |
| Jun 30, 2025 | 80.10 | 80.74 | 80.10 | 80.66 | - | 0.55% | - |
| Jun 27, 2025 | 80.52 | 80.52 | 79.86 | 80.22 | - | -0.59% | 100 |
| Jun 26, 2025 | 79.76 | 80.70 | 79.76 | 80.70 | - | 0.45% | - |
| Jun 25, 2025 | 80.94 | 81.30 | 80.34 | 80.34 | - | -1.03% | - |
| Jun 24, 2025 | 80.90 | 81.58 | 80.90 | 81.18 | - | 0.89% | - |
| Jun 23, 2025 | 79.84 | 80.70 | 79.84 | 80.46 | - | -1.52% | 100 |