AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.30	51.95	51.95	51.95	51.95	-0.44%	-
Mar 26, 2026	52.54	52.67	52.03	52.18	52.18	-1.01%	1,466,908
Mar 25, 2026	53.00	52.71	52.71	52.71	52.71	0.29%	-
Mar 24, 2026	52.76	52.88	52.20	52.56	52.56	-0.38%	1,390,271
Mar 23, 2026	52.82	53.94	52.68	52.76	52.76	-0.45%	2,495,604
Mar 20, 2026	53.89	53.00	53.00	53.00	53.00	-0.62%	-
Mar 19, 2026	54.22	54.36	53.26	53.33	53.33	-2.79%	1,648,493
Mar 18, 2026	56.61	56.75	54.61	54.86	54.86	-3.40%	1,866,828
Mar 17, 2026	56.82	56.98	56.52	56.79	56.79	0.19%	1,612,963
Mar 16, 2026	56.41	57.10	56.25	56.68	56.68	0.98%	1,005,064
Mar 13, 2026	56.00	56.35	55.30	56.13	56.13	-0.23%	1,792,465
Mar 12, 2026	56.13	56.74	56.01	56.26	56.26	-0.32%	1,797,902
Mar 11, 2026	56.77	56.90	56.11	56.44	56.44	-0.97%	2,710,716
Mar 10, 2026	57.00	57.37	56.46	56.99	56.99	0.12%	2,600,316
Mar 9, 2026	57.10	56.92	56.92	56.92	56.92	-0.65%	-
Mar 6, 2026	58.10	58.17	56.92	57.29	57.29	-1.92%	2,987,431
Mar 5, 2026	58.94	59.04	58.14	58.41	58.41	-0.87%	2,530,129
Mar 4, 2026	59.36	59.59	58.84	58.92	58.92	-0.34%	2,138,588
Mar 3, 2026	60.84	60.96	59.05	59.12	59.12	-3.30%	3,144,311
Mar 2, 2026	62.02	62.34	60.86	61.14	61.14	-1.80%	2,584,273
Feb 27, 2026	61.46	62.46	61.31	62.26	62.26	0.94%	2,915,308
Feb 26, 2026	61.71	61.98	61.49	61.68	61.68	-0.80%	2,146,123
Feb 25, 2026	62.94	62.94	61.66	62.18	61.71	-1.18%	2,166,770
Feb 24, 2026	62.62	63.39	62.55	62.92	62.45	0.64%	2,754,159
Feb 23, 2026	62.10	62.70	61.74	62.52	62.05	1.30%	3,585,354
Feb 20, 2026	61.11	61.79	60.92	61.72	61.26	1.15%	2,734,787
Feb 19, 2026	61.37	61.57	60.84	61.02	60.56	-0.29%	2,568,883
Feb 18, 2026	61.86	62.05	61.20	61.20	60.74	-1.47%	1,928,555
Feb 17, 2026	62.17	63.05	62.07	62.11	61.64	-0.77%	1,642,892
Feb 16, 2026	62.65	62.77	62.13	62.59	62.12	-0.18%	461,606
Feb 13, 2026	61.52	63.04	61.24	62.70	62.23	1.90%	2,720,503
Feb 12, 2026	61.96	61.96	59.14	61.53	61.07	0.34%	2,888,121
Feb 11, 2026	60.47	61.58	60.42	61.32	60.86	1.31%	2,107,277
Feb 10, 2026	59.68	60.54	59.49	60.53	60.08	1.46%	1,556,886
Feb 9, 2026	60.24	60.33	59.53	59.66	59.21	-1.83%	1,482,939
Feb 6, 2026	60.46	60.93	60.25	60.77	60.31	0.48%	1,764,816
Feb 5, 2026	60.11	60.74	59.60	60.48	60.03	0.73%	1,446,962
Feb 4, 2026	58.66	60.18	58.48	60.04	59.59	2.39%	1,987,918
Feb 3, 2026	57.80	58.65	57.35	58.64	58.20	1.38%	1,253,868
Feb 2, 2026	57.70	58.50	57.69	57.84	57.41	1.17%	1,475,619
Jan 30, 2026	56.38	57.31	56.17	57.17	56.74	1.28%	1,482,862
Jan 29, 2026	55.30	56.64	55.21	56.45	56.03	1.04%	1,023,545
Jan 28, 2026	55.99	56.03	55.23	55.87	55.45	-0.69%	1,116,903
Jan 27, 2026	56.16	56.69	56.09	56.26	55.84	-0.14%	1,327,935
Jan 26, 2026	56.38	56.81	56.01	56.34	55.92	0.12%	1,539,330
Jan 23, 2026	55.52	56.28	55.40	56.27	55.85	1.30%	1,044,761
Jan 22, 2026	54.81	55.88	54.77	55.55	55.13	0.91%	1,436,926
Jan 21, 2026	55.10	55.80	55.01	55.05	54.64	0.11%	1,195,191
Jan 20, 2026	54.88	54.99	54.37	54.99	54.58	-0.05%	1,279,086
Jan 19, 2026	55.41	55.47	54.89	55.02	54.61	0.05%	563,361