URMCY
UNIBAIL RODAMCO UNSP/ADR
stockOTCADR
EODOct 2, 2026
10.29USD+5.538%(+0.54)12,486
URMCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.9100 | 10.29 | 9.4900 | 10.2900 | +5.538% | 12,486 | 0.000% |
| 2026-10-01 | 10.3300 | 10.33 | 9.3500 | 9.7500 | -2.402% | 11,304 | +5.538% |
| 2026-09-30 | 10.7670 | 11.10 | 9.9900 | 9.9900 | -3.104% | 6,310 | +3.003% |
| 2026-09-29 | 10.6450 | 10.64 | 10.0700 | 10.3100 | -7.201% | 27,861 | -0.194% |
| 2026-09-28 | 10.6840 | 11.11 | 10.2400 | 11.1100 | +1.461% | 15,228 | -7.381% |
| 2026-09-25 | 10.5925 | 10.95 | 10.4000 | 10.9500 | +2.914% | 28,621 | -6.027% |
| 2026-09-24 | 10.6450 | 11.06 | 10.4100 | 10.6400 | +0.472% | 16,771 | -3.289% |
| 2026-09-23 | 10.8840 | 11.49 | 10.3800 | 10.5900 | -3.243% | 10,634 | -2.833% |
| 2026-09-22 | 10.9180 | 11.22 | 10.6500 | 10.9450 | -0.262% | 16,777 | -5.984% |
| 2026-09-21 | 11.0840 | 11.40 | 10.5500 | 10.9737 | +2.176% | 28,823 | -6.230% |
| 2026-09-18 | 11.3980 | 11.77 | 10.4700 | 10.7400 | -6.714% | 13,308 | -4.190% |
| 2026-09-17 | 11.3000 | 11.87 | 10.6800 | 11.5130 | -2.926% | 6,030 | -10.623% |
| 2026-09-16 | 11.5212 | 11.87 | 10.5500 | 11.8600 | +11.049% | 21,173 | -13.238% |
| 2026-09-15 | 11.1650 | 11.63 | 10.6800 | 10.6800 | +1.618% | 12,330 | -3.652% |
| 2026-09-14 | 11.5160 | 11.67 | 10.5100 | 10.5100 | -0.755% | 19,214 | -2.093% |
| 2026-09-11 | 11.6545 | 11.82 | 10.5900 | 10.5900 | -0.189% | 16,000 | -2.833% |
| 2026-09-10 | 11.2500 | 11.84 | 10.6100 | 10.6100 | -1.486% | 9,888 | -3.016% |
| 2026-09-09 | 11.4450 | 11.88 | 10.7700 | 10.7700 | -7.988% | 15,984 | -4.457% |
| 2026-09-08 | 12.0470 | 12.53 | 10.8800 | 11.7050 | +4.230% | 7,102 | -12.089% |
| 2026-09-04 | 11.2400 | 11.30 | 11.2300 | 11.2300 | -1.057% | 15,180 | -8.370% |
| 2026-09-03 | 11.1000 | 11.36 | 11.0250 | 11.3500 | +0.799% | 13,345 | -9.339% |
| 2026-09-02 | 11.1800 | 11.71 | 11.0700 | 11.2600 | +1.168% | 71,332 | -8.615% |
| 2026-09-01 | 11.2000 | 11.27 | 11.1300 | 11.1300 | -0.090% | 309,351 | -7.547% |
| 2026-08-31 | 12.0910 | 12.46 | 11.1400 | 11.1400 | -1.241% | 17,245 | -7.630% |
| 2026-08-28 | 11.9900 | 11.99 | 11.2800 | 11.2800 | -3.416% | 3,608 | -8.777% |
| 2026-08-27 | 11.8000 | 11.80 | 11.4550 | 11.6790 | -5.471% | 4,682 | -11.893% |
| 2026-08-26 | 12.3550 | 12.91 | 12.2440 | 12.3550 | -2.486% | 1,906 | -16.714% |
| 2026-08-25 | 12.9400 | 12.94 | 11.8400 | 12.6700 | +6.203% | 3,240 | -18.785% |
| 2026-08-24 | 12.3850 | 12.38 | 11.9090 | 11.9300 | +0.931% | 5,033 | -13.747% |
| 2026-08-21 | 11.9450 | 11.96 | 11.8200 | 11.8200 | -0.672% | 2,471 | -12.944% |
| 2026-08-20 | 12.3160 | 12.97 | 11.9000 | 11.9000 | -8.250% | 2,529 | -13.529% |
| 2026-08-19 | 12.3950 | 12.97 | 11.8300 | 12.9700 | +10.008% | 2,161 | -20.663% |
| 2026-08-18 | 11.7650 | 11.79 | 11.6700 | 11.7900 | -10.749% | 3,259 | -12.723% |
| 2026-08-17 | 12.5300 | 13.21 | 12.0508 | 13.2100 | +1.694% | 2,394 | -22.104% |
| 2026-08-14 | 12.4300 | 12.99 | 11.8400 | 12.9900 | +8.373% | 3,057 | -20.785% |
| 2026-08-13 | 12.2600 | 12.26 | 11.9864 | 11.9864 | +1.151% | 1,641 | -14.153% |
| 2026-08-12 | 11.8800 | 11.94 | 11.8500 | 11.8500 | -0.168% | 2,036 | -13.165% |
| 2026-08-11 | 12.4500 | 13.08 | 11.8700 | 11.8700 | +0.508% | 3,726 | -13.311% |
| 2026-08-10 | 12.0100 | 12.71 | 11.8100 | 11.8100 | -4.573% | 3,364 | -12.870% |
| 2026-08-07 | 12.4700 | 12.61 | 12.3760 | 12.3760 | -4.150% | 1,431 | -16.855% |
| 2026-08-06 | 12.4750 | 12.91 | 12.3000 | 12.9118 | +3.501% | 2,915 | -20.305% |
| 2026-08-05 | 12.6344 | 13.23 | 12.3800 | 12.4750 | +2.887% | 17,458 | -17.515% |
| 2026-08-04 | 12.0940 | 12.13 | 12.0940 | 12.1250 | -7.549% | 1,945 | -15.134% |
| 2026-08-03 | 13.1250 | 14.24 | 12.0100 | 13.1150 | +9.383% | 13,143 | -21.540% |
| 2026-07-31 | 12.6050 | 13.38 | 11.9900 | 11.9900 | -0.580% | 9,489 | -14.178% |
| 2026-07-30 | 12.6000 | 12.60 | 11.7900 | 12.0600 | +2.813% | 9,423 | -14.677% |
| 2026-07-29 | 11.9350 | 12.00 | 11.7300 | 11.7300 | -2.250% | 7,788 | -12.276% |
| 2026-07-28 | 11.9400 | 12.00 | 11.8500 | 12.0000 | +0.150% | 8,047 | -14.250% |
| 2026-07-27 | 11.8900 | 11.98 | 11.8850 | 11.9820 | +1.114% | 10,560 | -14.121% |
| 2026-07-24 | 11.8740 | 11.90 | 11.7200 | 11.8500 | -0.211% | 5,800 | -13.165% |
| 2026-07-23 | 11.8700 | 12.00 | 11.7500 | 11.8750 | -0.461% | 4,269 | -13.347% |
| 2026-07-22 | 11.8550 | 11.93 | 11.7808 | 11.9300 | +0.510% | 4,998 | -13.747% |
| 2026-07-21 | 11.8200 | 11.87 | 11.7100 | 11.8695 | -1.087% | 8,154 | -13.307% |
| 2026-07-20 | 13.3570 | 13.36 | 11.7800 | 12.0000 | -14.408% | 5,018 | -14.250% |
| 2026-07-17 | 12.8200 | 14.02 | 11.8500 | 14.0200 | +18.613% | 5,979 | -26.605% |
| 2026-07-16 | 11.8150 | 11.82 | 11.7550 | 11.8200 | -4.136% | 2,621 | -12.944% |
| 2026-07-15 | 13.3370 | 13.34 | 11.4800 | 12.3300 | -2.913% | 33,106 | -16.545% |
| 2026-07-14 | 11.6900 | 14.03 | 11.6900 | 12.7000 | -0.470% | 11,164 | -18.976% |
| 2026-07-13 | 12.7750 | 13.97 | 12.7450 | 12.7600 | -2.595% | 3,723 | -19.357% |
| 2026-07-10 | 12.4630 | 13.11 | 11.5500 | 13.1000 | +12.737% | 14,520 | -21.450% |
| 2026-07-09 | 12.4780 | 12.85 | 11.6200 | 11.6200 | +2.109% | 7,505 | -11.446% |
| 2026-07-08 | 12.1500 | 12.15 | 11.3800 | 11.3800 | -3.091% | 19,535 | -9.578% |
| 2026-07-07 | 12.2700 | 12.39 | 11.7000 | 11.7430 | +0.885% | 10,137 | -12.373% |
| 2026-07-06 | 12.7850 | 13.40 | 11.6400 | 11.6400 | -8.202% | 4,799 | -11.598% |
| 2026-07-02 | 13.2000 | 13.20 | 12.6800 | 12.6800 | -7.647% | 1,744 | -18.849% |
| 2026-07-01 | 12.7500 | 13.73 | 11.4200 | 13.7300 | +1.855% | 4,453 | -25.055% |
| 2026-06-30 | 13.4800 | 13.48 | 12.5650 | 13.4800 | -0.074% | 7,925 | -23.665% |
| 2026-06-29 | 13.2080 | 13.49 | 11.7500 | 13.4900 | 0.000% | 19,295 | -23.721% |
| 2026-06-26 | 11.6200 | 13.49 | 11.6200 | 13.4900 | -2.104% | 2,932 | -23.721% |
| 2026-06-25 | 12.9840 | 13.78 | 11.5600 | 13.7800 | +10.240% | 9,418 | -25.327% |
| 2026-06-24 | 13.5510 | 13.55 | 11.7500 | 12.5000 | +3.306% | 4,785 | -17.680% |
| 2026-06-23 | 12.5850 | 12.59 | 11.6400 | 12.1000 | +1.900% | 318,225 | -14.959% |
| 2026-06-22 | 11.3200 | 13.78 | 11.1100 | 11.8744 | -13.703% | 3,744 | -13.343% |
| 2026-06-18 | 13.3940 | 13.76 | 12.5400 | 13.7600 | +9.467% | 1,487 | -25.218% |
| 2026-06-17 | 12.7760 | 12.78 | 12.0150 | 12.5700 | +1.126% | 2,477 | -18.138% |
| 2026-06-16 | 12.4400 | 12.96 | 11.4200 | 12.4300 | +3.670% | 6,177 | -17.216% |
| 2026-06-15 | 11.7200 | 11.99 | 11.4200 | 11.9900 | +2.086% | 11,802 | -14.178% |
| 2026-06-12 | 11.5000 | 11.77 | 11.5000 | 11.7450 | +0.989% | 21,715 | -12.388% |
| 2026-06-11 | 11.6500 | 11.95 | 11.6268 | 11.6300 | +2.467% | 1,482 | -11.522% |
| 2026-06-10 | 11.6200 | 12.92 | 11.3500 | 11.3500 | +2.808% | 3,185 | -9.339% |
| 2026-06-09 | 12.3450 | 13.53 | 11.0400 | 11.0400 | -16.202% | 1,817 | -6.793% |
| 2026-06-08 | 12.3450 | 13.17 | 11.7762 | 13.1745 | +1.031% | 2,695 | -21.895% |
| 2026-06-05 | 12.2676 | 13.04 | 12.2200 | 13.0400 | +1.875% | 7,753 | -21.089% |
| 2026-06-04 | 12.4050 | 13.30 | 11.2500 | 12.8000 | -3.250% | 3,876 | -19.609% |
| 2026-06-03 | 12.3200 | 13.42 | 11.2900 | 13.2300 | +15.647% | 15,253 | -22.222% |
| 2026-06-02 | 12.1900 | 13.44 | 11.4400 | 11.4400 | -7.556% | 10,817 | -10.052% |
| 2026-06-01 | 11.4300 | 13.46 | 11.3000 | 12.3750 | -7.993% | 2,371 | -16.848% |
| 2026-05-29 | 12.4850 | 13.45 | 12.4850 | 13.4500 | +3.462% | 1,729 | -23.494% |
| 2026-05-28 | 12.4400 | 13.00 | 11.3600 | 13.0000 | +6.166% | 10,186 | -20.846% |
| 2026-05-27 | 12.4400 | 12.87 | 11.3950 | 12.2450 | +8.267% | 7,013 | -15.966% |
| 2026-05-26 | 11.9730 | 12.75 | 11.3100 | 11.3100 | -13.144% | 6,814 | -9.019% |
| 2026-05-22 | 12.3250 | 13.02 | 11.5000 | 13.0215 | +8.512% | 3,284 | -20.977% |
| 2026-05-21 | 11.9764 | 12.00 | 11.2000 | 12.0000 | -10.714% | 7,216 | -14.250% |
| 2026-05-20 | 13.2444 | 13.44 | 12.3400 | 13.4400 | -0.958% | 1,041 | -23.438% |
| 2026-05-19 | 12.3000 | 13.57 | 11.0100 | 13.5700 | +13.083% | 4,592 | -24.171% |
| 2026-05-18 | 14.0500 | 14.51 | 12.0000 | 12.0000 | -2.388% | 3,821 | -14.250% |
| 2026-05-15 | 12.9300 | 13.99 | 11.4500 | 12.2936 | -14.568% | 1,723 | -16.298% |
| 2026-05-14 | 11.6900 | 14.53 | 11.6900 | 14.3900 | +8.578% | 3,262 | -28.492% |
| 2026-05-13 | 13.0500 | 14.41 | 13.0500 | 13.2532 | +1.015% | 4,011 | -22.358% |
| 2026-05-12 | 13.0500 | 13.50 | 11.6900 | 13.1200 | +2.548% | 5,073 | -21.570% |
| 2026-05-11 | 11.7600 | 16.21 | 11.7000 | 12.7940 | -0.668% | 5,252 | -19.572% |
| 2026-05-08 | 13.2532 | 13.25 | 11.8800 | 12.8800 | +4.715% | 15,421 | -20.109% |
| 2026-05-07 | 14.5300 | 14.78 | 12.0400 | 12.3000 | -1.125% | 5,315 | -16.341% |
| 2026-05-06 | 12.2000 | 14.77 | 12.2000 | 12.4400 | -11.948% | 2,538 | -17.283% |
| 2026-05-05 | 13.2000 | 14.52 | 11.8300 | 14.1280 | +8.719% | 22,879 | -27.166% |
| 2026-05-04 | 12.4100 | 14.25 | 12.4100 | 12.9950 | +6.779% | 4,492 | -20.816% |
| 2026-05-01 | 13.1300 | 14.54 | 12.1700 | 12.1700 | +1.417% | 6,278 | -15.448% |
| 2026-04-30 | 14.4300 | 14.43 | 12.0000 | 12.0000 | -8.187% | 10,541 | -14.250% |
| 2026-04-29 | 13.0950 | 13.55 | 13.0700 | 13.0700 | -1.806% | 4,581 | -21.270% |
| 2026-04-28 | 13.7400 | 14.27 | 13.2350 | 13.3104 | -1.185% | 6,199 | -22.692% |
| 2026-04-27 | 13.2100 | 13.47 | 13.2100 | 13.4700 | +0.902% | 3,976 | -23.608% |
| 2026-04-24 | 13.3000 | 13.35 | 13.2950 | 13.3496 | -8.061% | 2,497 | -22.919% |
| 2026-04-23 | 13.3500 | 14.52 | 13.3500 | 14.5200 | +10.967% | 3,995 | -29.132% |
| 2026-04-22 | 13.6800 | 13.68 | 12.1800 | 13.0850 | -2.460% | 3,941 | -21.360% |
| 2026-04-21 | 13.3750 | 13.41 | 13.3750 | 13.4150 | -9.906% | 2,184 | -23.295% |
| 2026-04-20 | 13.5850 | 14.89 | 12.3000 | 14.8900 | +19.120% | 6,203 | -30.893% |
| 2026-04-17 | 13.7050 | 14.98 | 12.5000 | 12.5000 | +3.391% | 21,753 | -17.680% |
| 2026-04-16 | 13.1600 | 14.57 | 12.0900 | 12.0900 | 0.000% | 5,326 | -14.888% |
| 2026-04-15 | 12.0800 | 14.71 | 12.0800 | 12.0900 | -5.176% | 2,930 | -14.888% |
| 2026-04-14 | 13.4740 | 15.54 | 12.7500 | 12.7500 | -16.857% | 5,176 | -19.294% |
| 2026-04-13 | 11.6900 | 15.34 | 11.6900 | 15.3350 | +22.411% | 6,023 | -32.899% |
| 2026-04-10 | 13.0820 | 17.87 | 11.6100 | 12.5275 | -2.129% | 4,028 | -17.861% |
| 2026-04-09 | 12.1680 | 12.80 | 12.0875 | 12.8000 | -1.538% | 4,259 | -19.609% |
| 2026-04-08 | 12.0300 | 13.00 | 11.9600 | 13.0000 | +11.064% | 12,361 | -20.846% |
| 2026-04-07 | 11.9050 | 12.20 | 11.5000 | 11.7050 | -26.679% | 68,094 | -12.089% |
| 2026-04-06 | 14.0000 | 17.24 | 13.9950 | 15.9640 | +43.047% | 24,725 | -35.542% |
| 2026-04-02 | 11.1600 | 16.90 | 11.1600 | 11.1600 | -11.660% | 36,014 | -7.796% |
| 2026-04-01 | 12.6125 | 13.00 | 11.8375 | 12.6330 | +13.098% | 35,331 | -18.547% |
| 2026-03-31 | 10.9400 | 11.17 | 10.8800 | 11.1700 | +2.973% | 6,648 | -7.878% |
| 2026-03-30 | 10.7995 | 10.94 | 10.7200 | 10.8475 | +1.189% | 6,223 | -5.139% |
| 2026-03-27 | 10.6600 | 10.73 | 10.4500 | 10.7200 | -1.380% | 7,211 | -4.011% |
| 2026-03-26 | 10.7500 | 10.88 | 10.7500 | 10.8700 | +0.602% | 4,112 | -5.336% |
| 2026-03-25 | 10.9200 | 10.92 | 10.7475 | 10.8050 | -2.482% | 1,676 | -4.766% |
| 2026-03-24 | 10.8400 | 11.08 | 10.8400 | 11.0800 | -0.983% | 18,635 | -7.130% |
| 2026-03-23 | 11.0720 | 11.21 | 10.9750 | 11.1900 | +2.991% | 10,083 | -8.043% |
| 2026-03-20 | 11.1100 | 11.11 | 10.7425 | 10.8650 | -2.403% | 7,178 | -5.292% |
| 2026-03-19 | 10.9375 | 11.13 | 10.9375 | 11.1325 | -0.380% | 2,892 | -7.568% |
| 2026-03-18 | 11.0900 | 11.18 | 11.0900 | 11.1750 | -0.348% | 458 | -7.919% |
| 2026-03-17 | 11.0300 | 11.21 | 11.0300 | 11.2140 | -0.231% | 5,389 | -8.240% |
| 2026-03-16 | 11.0700 | 11.24 | 11.0000 | 11.2400 | +4.900% | 6,530 | -8.452% |
| 2026-03-13 | 10.6300 | 10.71 | 10.6300 | 10.7150 | -1.062% | 5,467 | -3.966% |
| 2026-03-12 | 10.8300 | 10.83 | 10.8300 | 10.8300 | -1.545% | 3,366 | -4.986% |
| 2026-03-11 | 10.7200 | 11.00 | 10.7200 | 11.0000 | -2.309% | 2,791 | -6.455% |
| 2026-03-10 | 11.2900 | 11.29 | 11.2200 | 11.2600 | +1.993% | 25,167 | -8.615% |
| 2026-03-09 | 10.8475 | 11.04 | 10.8475 | 11.0400 | -1.779% | 1,636 | -6.793% |
| 2026-03-06 | 11.1900 | 11.53 | 11.1900 | 11.2400 | -3.270% | 12,316 | -8.452% |
| 2026-03-05 | 11.2935 | 11.62 | 10.8900 | 11.6200 | +0.545% | 108,551 | -11.446% |
| 2026-03-04 | 11.6200 | 11.62 | 11.5250 | 11.5570 | +0.147% | 14,227 | -10.963% |
| 2026-03-03 | 11.2975 | 11.54 | 11.2975 | 11.5400 | -4.785% | 12,198 | -10.832% |
| 2026-03-02 | 12.0375 | 12.12 | 11.9325 | 12.1200 | -4.867% | 49,419 | -15.099% |
| 2026-02-27 | 12.5900 | 12.74 | 12.4710 | 12.7400 | +3.598% | 12,064 | -19.231% |
| 2026-02-26 | 12.2800 | 12.30 | 12.2280 | 12.2975 | +4.128% | 2,689 | -16.324% |
| 2026-02-13 | 11.8100 | 11.81 | 11.8100 | 11.8100 | -9.154% | 332 | -12.870% |
| 2026-02-12 | 13.0000 | 13.00 | 13.0000 | 13.0000 | +13.537% | 267 | -20.846% |
| 2026-02-09 | 11.4500 | 11.45 | 11.4500 | 11.4500 | +0.881% | 1,914 | -10.131% |
| 2026-02-06 | 11.3500 | 11.35 | 11.3500 | 11.3500 | +4.128% | 928 | -9.339% |
| 2026-01-16 | 10.9000 | 10.90 | 10.9000 | 10.9000 | +1.869% | 1,086 | -5.596% |
| 2026-01-14 | 10.7000 | 10.70 | 10.7000 | 10.7000 | -7.759% | 359 | -3.832% |
| 2025-12-19 | 11.6000 | 11.60 | 11.6000 | 11.6000 | +2.655% | 115 | -11.293% |
| 2025-12-17 | 11.3000 | 11.30 | 11.3000 | 11.3000 | +5.312% | 3,100 | -8.938% |
| 2025-12-15 | 10.9500 | 10.95 | 10.7300 | 10.7300 | -2.009% | 2,234 | -4.101% |
| 2025-12-12 | 10.9500 | 10.95 | 10.9500 | 10.9500 | +2.336% | 150 | -6.027% |
| 2025-12-11 | 10.7000 | 10.70 | 10.7000 | 10.7000 | 0.000% | 398 | -3.832% |