URW.PA Historical Prices | Stock Alarm Pro

URW.PAURW.PA

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$91.94	$92.66	$91.92	$92.22	35,337
1/15/2026	$92.36	$92.90	$91.66	$92.26	332,422
1/14/2026	$92.66	$92.78	$91.48	$92.00	476,583
1/13/2026	$93.30	$93.58	$92.30	$92.40	531,879
1/12/2026	$93.72	$94.08	$93.28	$93.86	191,364
1/9/2026	$95.00	$95.00	$93.62	$94.24	256,906
1/8/2026	$94.68	$95.26	$93.84	$95.14	224,494
1/7/2026	$93.40	$95.22	$92.96	$94.72	618,243
1/6/2026	$93.22	$93.32	$92.34	$92.76	232,940
1/5/2026	$92.50	$93.30	$91.86	$93.20	303,242
1/2/2026	$93.10	$93.40	$92.36	$92.52	235,737
12/31/2025	$93.30	$93.30	$92.28	$92.76	181,051
12/30/2025	$92.68	$93.42	$92.58	$93.38	169,575
12/29/2025	$92.34	$93.04	$92.00	$92.66	187,033
12/24/2025	$91.94	$92.70	$91.94	$92.30	63,307
12/23/2025	$92.82	$92.84	$92.02	$92.20	159,242
12/22/2025	$91.88	$92.56	$91.50	$92.56	191,993
12/19/2025	$92.72	$92.90	$91.44	$92.16	2.45M
12/18/2025	$92.08	$93.20	$91.86	$93.06	494,909
12/17/2025	$92.32	$92.56	$91.62	$91.86	258,994
12/16/2025	$92.30	$92.38	$91.66	$92.08	333,329
12/15/2025	$91.50	$92.90	$91.50	$91.70	314,169
12/12/2025	$90.98	$91.94	$90.30	$91.40	334,372
12/11/2025	$91.58	$91.74	$90.20	$90.48	249,195
12/10/2025	$91.00	$91.42	$90.32	$91.08	325,935
12/9/2025	$90.50	$91.02	$89.56	$90.56	301,217
12/8/2025	$89.16	$91.80	$89.10	$90.74	553,988
12/5/2025	$90.28	$90.40	$89.22	$89.22	257,428
12/4/2025	$90.36	$90.42	$89.48	$90.14	362,658
12/3/2025	$91.78	$91.78	$89.88	$90.14	382,945
12/2/2025	$91.66	$91.96	$91.04	$91.26	278,630
12/1/2025	$90.86	$91.52	$90.32	$91.24	188,887
11/28/2025	$91.40	$91.90	$91.38	$91.62	228,853
11/27/2025	$90.72	$91.82	$90.56	$91.58	228,180
11/26/2025	$89.84	$90.82	$89.14	$90.72	275,989
11/25/2025	$90.04	$90.18	$89.00	$90.00	208,897
11/24/2025	$89.64	$90.08	$88.62	$89.46	934,646
11/21/2025	$89.30	$89.90	$88.56	$89.40	307,779
11/20/2025	$90.94	$91.04	$89.76	$89.76	210,977
11/19/2025	$90.44	$90.60	$89.68	$90.08	172,169
11/18/2025	$90.00	$90.48	$89.50	$90.44	367,645
11/17/2025	$91.16	$91.42	$90.58	$91.12	230,410
11/14/2025	$91.94	$91.94	$89.78	$91.04	358,684
11/13/2025	$92.10	$93.28	$91.66	$92.32	296,160
11/12/2025	$91.94	$92.24	$91.40	$91.58	249,872
11/11/2025	$90.84	$91.38	$89.86	$91.38	579,644
11/10/2025	$90.30	$90.80	$90.14	$90.34	576,074
11/7/2025	$89.68	$90.00	$89.28	$89.88	463,756
11/6/2025	$89.28	$89.74	$88.70	$89.68	557,687
11/5/2025	$89.64	$90.00	$89.00	$89.02	312,940
11/4/2025	$89.48	$90.28	$88.62	$90.02	312,842
11/3/2025	$89.58	$90.06	$88.32	$88.50	357,321
10/31/2025	$90.20	$90.46	$89.52	$89.64	293,451
10/30/2025	$90.12	$90.30	$89.08	$90.08	284,270
10/29/2025	$90.92	$91.30	$90.54	$90.54	200,885
10/28/2025	$90.14	$91.40	$90.00	$90.88	281,625
10/27/2025	$90.66	$90.66	$89.36	$90.04	182,816
10/24/2025	$91.30	$91.32	$88.92	$90.62	358,467
10/23/2025	$91.66	$92.20	$91.02	$91.16	275,314
10/22/2025	$90.72	$91.58	$90.54	$91.58	430,285
10/21/2025	$90.00	$90.82	$89.84	$90.36	336,872
10/20/2025	$89.84	$89.84	$88.16	$89.54	206,895

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance