Unibail-Rodamco Se (OP: UNBLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 60.80 | 60.80 | 60.80 | 0 | +4.16(+7.34%) | |
| Apr 27, 2020 | 56.64 | 56.64 | 56.64 | 0 | +2.18(+4.00%) | |
| Apr 24, 2020 | 55.95 | 55.95 | 54.46 | 54.46 | 300 | -2.04(-3.61%) |
| Apr 23, 2020 | 55.75 | 56.50 | 55.75 | 56.50 | 104 | -0.50(-0.88%) |
| Apr 21, 2020 | 57.00 | 57.00 | 57.00 | 0 | -3.65(-6.02%) | |
| Apr 20, 2020 | 60.35 | 60.99 | 60.35 | 60.65 | 203 | -2.35(-3.73%) |
| Apr 17, 2020 | 63.10 | 63.10 | 63.00 | 63.00 | 700 | +3.75(+6.33%) |
| Apr 16, 2020 | 59.25 | 59.25 | 59.25 | 59.25 | 184 | -6.55(-9.95%) |
| Apr 15, 2020 | 65.80 | 65.80 | 65.80 | 139 | +0.00(+0.00%) | |
| Apr 14, 2020 | 65.70 | 65.80 | 65.70 | 65.80 | 208 | -6.30(-8.74%) |
| Apr 09, 2020 | 72.10 | 72.10 | 72.10 | 0 | +6.60(+10.08%) | |
| Apr 08, 2020 | 65.50 | 65.50 | 65.50 | 65.50 | 1,607 | +0.60(+0.92%) |
| Apr 07, 2020 | 64.38 | 65.45 | 64.38 | 64.90 | 1,375 | +15.60(+31.64%) |
| Apr 03, 2020 | 49.30 | 49.30 | 49.30 | 0 | -4.94(-9.10%) | |
| Apr 02, 2020 | 54.24 | 54.24 | 54.24 | 54.24 | 250 | +0.24(+0.45%) |
| Apr 01, 2020 | 54.50 | 54.50 | 53.99 | 53.99 | 2,140 | -3.16(-5.52%) |
| Mar 31, 2020 | 57.05 | 57.15 | 57.05 | 57.15 | 1,307 | -2.35(-3.95%) |
| Mar 27, 2020 | 59.50 | 59.50 | 59.50 | 0 | -3.75(-5.93%) | |
| Mar 26, 2020 | 63.25 | 63.25 | 63.25 | 63.25 | 215 | -0.65(-1.02%) |
| Mar 25, 2020 | 62.00 | 63.90 | 62.00 | 63.90 | 4,178 | -4.90(-7.12%) |
| Mar 24, 2020 | 68.80 | 68.80 | 68.80 | 250 | +0.00(+0.00%) | |
| Mar 23, 2020 | 70.25 | 70.25 | 68.80 | 68.80 | 402 | -1.70(-2.41%) |
| Mar 20, 2020 | 70.50 | 70.50 | 70.50 | 70.50 | 100 | +6.79(+10.66%) |
| Mar 19, 2020 | 57.15 | 63.71 | 57.15 | 63.71 | 426 | +8.44(+15.27%) |
| Mar 18, 2020 | 55.26 | 55.26 | 55.26 | 55.26 | 182 | -4.12(-6.94%) |
| Mar 17, 2020 | 60.00 | 60.00 | 57.00 | 59.38 | 939 | -17.26(-22.52%) |
| Mar 16, 2020 | 79.72 | 79.72 | 76.64 | 202 | -3.08(-3.86%) | |
| Mar 13, 2020 | 85.00 | 85.00 | 79.72 | 79.72 | 1,400 | -1.96(-2.40%) |
| Mar 12, 2020 | 92.60 | 92.60 | 81.68 | 81.68 | 1,713 | -24.32(-22.94%) |
| Mar 11, 2020 | 106.00 | 106.00 | 106.00 | 106.00 | 56 | +3.57(+3.48%) |
| Mar 10, 2020 | 102.50 | 102.50 | 102.43 | 102.43 | 207 | -7.96(-7.21%) |
| Mar 06, 2020 | 110.39 | 110.39 | 110.39 | 0 | -8.13(-6.86%) | |
| Mar 05, 2020 | 118.52 | 118.52 | 118.52 | 139 | +0.00(+0.00%) | |
| Mar 04, 2020 | 118.52 | 118.52 | 118.52 | 118.52 | 195 | -1.73(-1.44%) |
| Mar 03, 2020 | 120.25 | 120.25 | 120.25 | 120.25 | 240 | +2.47(+2.10%) |
| Mar 02, 2020 | 117.78 | 117.78 | 117.78 | 117.78 | 205 | -1.22(-1.03%) |
| Feb 28, 2020 | 121.50 | 121.50 | 119.00 | 119.00 | 200 | -3.29(-2.69%) |
| Feb 27, 2020 | 124.10 | 124.10 | 122.29 | 122.29 | 3,519 | -5.61(-4.39%) |
| Feb 26, 2020 | 126.00 | 127.90 | 126.00 | 127.90 | 394 | -1.10(-0.85%) |
| Feb 25, 2020 | 129.00 | 129.00 | 129.00 | 3,639 | +0.00(+0.00%) | |
| Feb 24, 2020 | 129.00 | 129.00 | 129.00 | 0 | -4.97(-3.71%) | |
| Feb 21, 2020 | 132.68 | 133.97 | 132.68 | 133.97 | 900 | -3.21(-2.34%) |
| Feb 18, 2020 | 137.18 | 137.18 | 137.18 | 0 | +2.83(+2.11%) | |
| Feb 13, 2020 | 134.35 | 134.35 | 134.35 | 0 | -2.47(-1.81%) | |
| Feb 12, 2020 | 137.50 | 137.50 | 136.82 | 136.82 | 3,302 | -0.75(-0.55%) |
| Feb 11, 2020 | 137.58 | 137.58 | 137.58 | 137.58 | 77 | +2.38(+1.76%) |
| Feb 10, 2020 | 135.04 | 135.20 | 135.04 | 135.20 | 2,450 | +1.80(+1.35%) |
| Feb 07, 2020 | 134.30 | 134.30 | 133.40 | 133.40 | 100 | -1.60(-1.19%) |
| Feb 06, 2020 | 134.00 | 135.00 | 134.00 | 135.00 | 90 | -1.85(-1.35%) |
| Feb 05, 2020 | 134.99 | 134.99 | 136.85 | 300 | +1.86(+1.38%) | |
| Feb 03, 2020 | 134.99 | 134.99 | 134.99 | 0 | +0.08(+0.06%) | |
| Jan 31, 2020 | 134.91 | 134.91 | 134.91 | 134.91 | 1,000 | -3.09(-2.24%) |
| Jan 30, 2020 | 136.85 | 138.00 | 136.85 | 138.00 | 30 | -1.50(-1.08%) |
| Jan 29, 2020 | 139.50 | 139.50 | 139.50 | 139.50 | 7 | -3.11(-2.18%) |
| Jan 27, 2020 | 142.61 | 142.61 | 142.61 | 0 | -3.62(-2.48%) | |
| Jan 21, 2020 | 146.23 | 146.23 | 146.23 | 0 | -1.37(-0.93%) | |
| Jan 13, 2020 | 147.60 | 147.60 | 147.60 | 0 | -1.50(-1.01%) | |
| Jan 10, 2020 | 149.10 | 149.10 | 149.10 | 149.10 | 200 | +0.00(+0.00%) |
| Jan 09, 2020 | 149.10 | 149.10 | 149.10 | 149.10 | 5,616 | -6.10(-3.93%) |
| Jan 06, 2020 | 155.20 | 155.20 | 155.20 | 0 | -3.80(-2.39%) | |
| Dec 30, 2019 | 159.00 | 159.00 | 159.00 | 0 | +2.83(+1.81%) | |
| Dec 27, 2019 | 156.17 | 156.17 | 156.17 | 156.17 | 1,500 | +3.17(+2.07%) |
| Dec 24, 2019 | 153.00 | 153.00 | 153.00 | 0 | -0.58(-0.38%) | |
| Dec 20, 2019 | 153.58 | 153.58 | 153.58 | 0 | -2.17(-1.39%) | |
| Dec 19, 2019 | 155.75 | 155.75 | 155.75 | 900 | +0.00(+0.00%) | |
| Dec 17, 2019 | 155.75 | 155.75 | 155.75 | 0 | +1.25(+0.81%) | |
| Dec 12, 2019 | 154.50 | 154.50 | 154.50 | 0 | -2.25(-1.44%) | |
| Dec 10, 2019 | 156.75 | 156.75 | 156.75 | 0 | +1.75(+1.13%) | |
| Dec 05, 2019 | 155.00 | 155.00 | 155.00 | 0 | +1.64(+1.07%) | |
| Dec 03, 2019 | 153.36 | 153.36 | 153.36 | 0 | -1.56(-1.01%) | |
| Dec 02, 2019 | 154.92 | 154.92 | 154.92 | 154.92 | 31 | -1.08(-0.69%) |
| Nov 29, 2019 | 156.00 | 156.00 | 156.00 | 156.00 | 200 | -0.48(-0.31%) |
| Nov 26, 2019 | 156.48 | 156.48 | 156.48 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 156.48 | 156.48 | 156.48 | 0 | -0.52(-0.33%) | |
| Nov 20, 2019 | 157.00 | 157.00 | 157.00 | 0 | -1.25(-0.79%) | |
| Nov 19, 2019 | 158.25 | 158.25 | 158.25 | 158.25 | 189 | +0.58(+0.37%) |
| Nov 18, 2019 | 157.67 | 157.67 | 157.67 | 1,000 | +0.00(+0.00%) | |
| Nov 13, 2019 | 157.67 | 157.67 | 157.67 | 0 | -1.64(-1.03%) | |
| Nov 12, 2019 | 157.75 | 157.75 | 159.31 | 57 | +1.56(+0.99%) | |
| Nov 06, 2019 | 157.75 | 157.75 | 157.75 | 0 | +5.74(+3.78%) | |
| Oct 30, 2019 | 157.96 | 157.96 | 152.01 | 1 | +0.00(+0.00%) | |
| Oct 25, 2019 | 152.01 | 152.01 | 152.01 | 0 | +11.31(+8.04%) | |
| Oct 08, 2019 | 140.70 | 140.70 | 140.70 | 0 | +1.13(+0.81%) | |
| Oct 02, 2019 | 139.57 | 139.57 | 139.57 | 0 | -5.93(-4.07%) | |
| Oct 01, 2019 | 145.81 | 145.81 | 145.50 | 145.50 | 71 | -0.75(-0.51%) |
| Sep 30, 2019 | 146.25 | 146.25 | 146.25 | 146.25 | 69 | +3.82(+2.69%) |
| Sep 24, 2019 | 142.43 | 142.43 | 142.43 | 0 | -1.07(-0.75%) | |
| Sep 23, 2019 | 143.50 | 143.50 | 143.50 | 143.50 | 100 | +0.35(+0.24%) |
| Sep 19, 2019 | 143.15 | 143.15 | 143.15 | 0 | +1.15(+0.81%) | |
| Sep 17, 2019 | 142.00 | 142.00 | 142.00 | 0 | -2.00(-1.39%) | |
| Sep 13, 2019 | 144.00 | 144.00 | 144.00 | 0 | +7.11(+5.19%) | |
| Sep 05, 2019 | 136.89 | 136.89 | 136.89 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 136.89 | 136.89 | 136.89 | 0 | -0.11(-0.08%) | |
| Aug 26, 2019 | 137.00 | 137.00 | 137.00 | 137.00 | 8 | +0.11(+0.08%) |
| Aug 23, 2019 | 136.89 | 136.89 | 136.89 | 136.89 | 100 | +0.89(+0.65%) |
| Aug 19, 2019 | 136.00 | 136.00 | 136.00 | 0 | +1.24(+0.92%) | |
| Aug 16, 2019 | 134.76 | 134.76 | 134.76 | 134.76 | 100 | -4.60(-3.30%) |
| Aug 15, 2019 | 139.36 | 139.36 | 139.36 | 250 | +0.00(+0.00%) | |
| Aug 08, 2019 | 139.36 | 139.36 | 139.36 | 0 | +2.23(+1.63%) | |
| Aug 06, 2019 | 137.13 | 137.13 | 137.13 | 0 | -0.53(-0.38%) | |
| Aug 05, 2019 | 137.66 | 137.66 | 137.66 | 137.66 | 200 | -0.34(-0.25%) |
| Aug 02, 2019 | 138.00 | 138.00 | 138.00 | 138.00 | 100 | -3.10(-2.19%) |
| Aug 01, 2019 | 141.10 | 141.10 | 141.10 | 400 | +0.00(+0.00%) | |
| Jul 26, 2019 | 141.10 | 141.10 | 141.10 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 141.10 | 141.10 | 141.10 | 141.10 | 583 | -1.90(-1.33%) |
| Jul 22, 2019 | 143.00 | 143.00 | 143.00 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 143.00 | 143.00 | 143.00 | 0 | -5.52(-3.72%) | |
| Jul 09, 2019 | 148.52 | 148.52 | 148.52 | 0 | +0.61(+0.41%) | |
| Jun 28, 2019 | 147.91 | 147.91 | 147.91 | 0 | +3.91(+2.72%) | |
| Jun 26, 2019 | 144.00 | 144.00 | 144.00 | 0 | -2.00(-1.37%) | |
| Jun 24, 2019 | 146.00 | 146.00 | 146.00 | 0 | -8.14(-5.28%) | |
| Jun 21, 2019 | 154.14 | 154.14 | 154.14 | 100 | +0.00(+0.00%) | |
| Jun 13, 2019 | 154.14 | 154.14 | 154.14 | 0 | +0.49(+0.32%) | |
| Jun 12, 2019 | 153.65 | 153.65 | 153.65 | 153.65 | 100 | +2.34(+1.55%) |
| Jun 07, 2019 | 151.31 | 151.31 | 151.31 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 151.31 | 151.31 | 151.31 | 0 | -0.09(-0.06%) | |
| May 30, 2019 | 151.40 | 151.40 | 151.40 | 100 | +0.00(+0.00%) | |
| May 29, 2019 | 151.40 | 151.40 | 151.40 | 151.40 | 287 | -5.60(-3.57%) |
| May 28, 2019 | 157.00 | 157.00 | 157.00 | 300 | +0.00(+0.00%) | |
| May 21, 2019 | 157.00 | 157.00 | 157.00 | 0 | -4.50(-2.79%) | |
| May 14, 2019 | 161.50 | 161.50 | 161.50 | 0 | -2.98(-1.81%) | |
| May 09, 2019 | 164.48 | 164.48 | 164.48 | 0 | -2.27(-1.36%) | |
| May 08, 2019 | 166.75 | 166.75 | 166.75 | 166.75 | 250 | -3.00(-1.77%) |
| May 03, 2019 | 169.75 | 169.75 | 169.75 | 0 | -2.45(-1.42%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
