AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	54.04	54.75	54.04	54.68	-	2.38%	166,564
Jul 6, 2026	54.00	54.52	53.41	53.41	53.41	-1.24%	723,628
Jul 3, 2026	54.22	54.22	53.34	54.08	54.08	-0.39%	638,033
Jul 2, 2026	53.53	54.51	53.43	54.29	54.29	1.91%	1,268,495
Jul 1, 2026	52.79	53.36	52.60	53.27	53.27	1.18%	1,135,677
Jun 30, 2026	53.00	53.20	52.54	52.65	52.65	-1.02%	990,216
Jun 29, 2026	53.14	53.35	52.59	53.19	53.19	-0.32%	995,260
Jun 26, 2026	53.43	53.62	53.17	53.36	53.36	0.34%	1,048,470
Jun 25, 2026	52.82	53.52	52.68	53.18	53.18	0.82%	1,367,479
Jun 24, 2026	51.87	52.98	51.86	52.75	52.75	1.68%	1,201,458
Jun 23, 2026	50.80	52.02	50.66	51.88	51.88	1.75%	1,334,031
Jun 22, 2026	50.30	50.99	49.84	50.99	50.99	1.15%	926,684
Jun 19, 2026	51.00	51.19	50.30	50.41	50.41	-0.88%	1,124,377
Jun 18, 2026	50.26	50.86	49.90	50.86	50.86	0.71%	1,047,589
Jun 17, 2026	50.86	50.92	50.39	50.50	50.50	-0.86%	980,348
Jun 16, 2026	50.63	51.10	50.41	50.94	50.94	0.71%	1,194,073
Jun 15, 2026	51.03	51.22	50.49	50.58	50.58	-0.43%	1,167,880
Jun 12, 2026	50.45	51.13	50.29	50.80	50.80	0.71%	1,441,735
Jun 11, 2026	50.93	50.93	50.43	50.44	50.44	-1.12%	1,288,563
Jun 10, 2026	49.98	51.01	49.94	51.01	51.01	2.75%	2,041,105
Jun 9, 2026	48.35	49.73	48.35	49.65	49.65	2.40%	1,844,989
Jun 8, 2026	48.87	48.88	48.17	48.48	48.48	-0.27%	1,569,783
Jun 5, 2026	47.46	48.63	47.46	48.61	48.61	3.09%	1,548,868
Jun 4, 2026	47.54	48.00	47.11	47.16	47.16	-1.15%	1,624,178
Jun 3, 2026	47.81	48.24	47.70	47.71	47.71	0.35%	1,436,751
Jun 2, 2026	48.07	48.23	47.48	47.54	47.54	-0.70%	1,638,253
Jun 1, 2026	48.28	48.31	47.74	47.88	47.88	-1.43%	1,405,004
May 29, 2026	49.11	49.26	48.57	48.57	48.57	-1.21%	1,308,958
May 28, 2026	49.65	49.78	49.17	49.17	49.17	-1.53%	1,414,583
May 27, 2026	49.00	50.05	49.00	49.93	49.93	1.61%	1,344,669
May 26, 2026	49.39	49.82	49.06	49.14	49.14	0.22%	1,069,192
May 25, 2026	49.44	49.52	49.03	49.03	49.03	-0.60%	588,375
May 22, 2026	49.58	49.65	49.05	49.33	49.33	-0.13%	1,662,118
May 21, 2026	49.33	49.68	48.91	49.39	49.39	-0.46%	1,351,381
May 20, 2026	49.40	49.76	49.06	49.62	49.62	-0.10%	1,416,436
May 19, 2026	49.63	50.01	49.21	49.67	49.67	1.24%	1,282,239
May 18, 2026	48.32	49.32	48.20	49.06	49.06	1.54%	1,773,822
May 15, 2026	48.68	49.01	48.29	48.32	48.32	-0.99%	1,675,648
May 14, 2026	48.63	49.27	48.63	48.80	48.80	0.36%	1,284,225
May 13, 2026	49.02	49.59	49.02	49.09	48.62	-0.61%	1,673,779
May 12, 2026	48.59	49.47	48.36	49.39	48.92	1.51%	1,241,855
May 11, 2026	49.28	49.34	48.33	48.66	48.19	-1.87%	1,777,640
May 8, 2026	49.95	50.08	49.29	49.58	49.11	-1.16%	2,205,320
May 7, 2026	50.89	50.89	50.04	50.16	49.68	-0.99%	1,650,084
May 6, 2026	50.16	50.97	50.10	50.66	50.18	2.01%	1,785,077
May 5, 2026	50.49	50.52	49.33	49.66	49.19	-0.39%	1,912,660
May 4, 2026	49.90	50.26	49.56	49.86	49.38	-0.14%	1,353,198
Apr 30, 2026	48.77	50.21	48.70	49.93	49.45	2.37%	1,539,643
Apr 29, 2026	49.07	49.08	48.64	48.77	48.31	-1.07%	1,721,679
Apr 28, 2026	48.82	49.51	48.79	49.30	48.83	0.27%	1,705,784