AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	54.39	54.73	54.20	54.30	54.30	-0.88%	997,391
Sep 24, 2026	54.72	55.25	54.53	54.78	54.78	0.59%	831,796
Sep 23, 2026	54.82	55.15	54.46	54.46	54.46	-0.69%	680,554
Sep 22, 2026	54.39	55.19	54.27	54.84	54.84	1.22%	1,150,551
Sep 21, 2026	53.65	54.32	53.48	54.18	54.18	0.28%	1,097,877
Sep 18, 2026	53.87	54.03	53.57	54.03	54.03	0.13%	2,044,427
Sep 17, 2026	54.43	54.56	53.96	53.96	53.96	-0.33%	556,783
Sep 16, 2026	53.83	54.31	53.41	54.14	54.14	-0.29%	571,137
Sep 15, 2026	54.57	54.74	54.00	54.30	54.30	-1.13%	770,882
Sep 14, 2026	53.73	55.07	53.66	54.92	54.92	3.39%	1,229,579
Sep 11, 2026	53.00	53.52	52.83	53.12	53.12	-	812,888
Sep 10, 2026	53.41	53.89	53.09	53.12	53.12	-1.36%	743,720
Sep 9, 2026	54.37	54.56	53.70	53.85	53.85	-1.50%	1,291,055
Sep 8, 2026	54.69	55.44	54.53	54.67	54.67	-0.05%	677,609
Sep 7, 2026	54.81	55.07	54.52	54.70	54.70	-1.41%	463,089
Sep 4, 2026	54.99	55.59	54.78	55.48	55.48	0.54%	720,432
Sep 3, 2026	55.39	55.61	54.78	55.18	55.18	-0.86%	974,350
Sep 2, 2026	55.82	55.93	55.17	55.66	55.66	-0.89%	889,383
Sep 1, 2026	56.00	56.60	55.75	56.16	56.16	0.30%	1,885,130
Aug 31, 2026	55.76	56.00	55.57	55.99	55.99	0.13%	885,706
Aug 28, 2026	55.27	56.08	55.22	55.92	55.92	0.70%	889,637
Aug 27, 2026	55.25	55.53	54.73	55.53	55.53	-0.38%	1,380,852
Aug 26, 2026	55.80	56.23	55.74	55.74	55.74	0.14%	770,890
Aug 25, 2026	55.74	55.82	55.05	55.66	55.66	-0.48%	745,602
Aug 24, 2026	54.81	55.93	54.77	55.93	55.93	2.45%	951,928
Aug 21, 2026	54.17	54.68	53.68	54.59	54.59	0.53%	1,291,950
Aug 20, 2026	54.08	54.56	53.88	54.30	54.30	0.37%	1,338,157
Aug 19, 2026	53.56	54.19	53.33	54.10	54.10	1.01%	1,325,241
Aug 18, 2026	52.92	53.66	52.72	53.56	53.56	1.25%	1,208,696
Aug 17, 2026	53.35	53.36	52.70	52.90	52.90	-1.80%	593,568
Aug 14, 2026	54.25	54.29	53.62	53.87	53.87	-0.55%	623,775
Aug 13, 2026	53.69	54.28	53.56	54.17	54.17	0.99%	816,252
Aug 12, 2026	53.83	53.88	53.22	53.64	53.64	-0.63%	670,002
Aug 11, 2026	54.36	54.38	53.73	53.98	53.98	-0.72%	659,106
Aug 10, 2026	54.58	54.68	53.78	54.37	54.37	-0.51%	616,513
Aug 7, 2026	54.58	54.96	54.32	54.65	54.65	-0.78%	885,823
Aug 6, 2026	55.80	56.02	54.78	55.08	55.08	-0.37%	745,941
Aug 5, 2026	55.52	56.06	55.42	55.75	55.28	0.49%	786,092
Aug 4, 2026	55.36	55.55	55.08	55.48	55.02	-0.32%	1,169,112
Aug 3, 2026	55.41	56.01	55.36	55.66	55.19	-0.14%	1,237,379
Jul 31, 2026	56.04	56.20	55.26	55.74	55.27	-1.54%	1,501,055
Jul 30, 2026	57.42	58.11	56.60	56.61	56.14	-3.11%	1,756,691
Jul 29, 2026	58.40	58.52	57.20	58.43	57.94	0.07%	1,802,189
Jul 28, 2026	57.18	58.88	56.68	58.39	57.90	7.93%	3,297,646
Jul 27, 2026	54.00	54.52	53.26	54.10	53.65	1.03%	1,150,622
Jul 24, 2026	52.97	53.61	52.97	53.55	53.10	0.62%	678,950
Jul 23, 2026	54.39	54.39	52.73	53.22	52.77	-1.61%	1,234,296
Jul 22, 2026	53.11	54.42	52.96	54.09	53.64	1.22%	835,303
Jul 21, 2026	54.15	54.29	53.44	53.44	52.99	-2.21%	1,152,442
Jul 20, 2026	54.29	54.75	54.08	54.65	54.19	-0.47%	749,974