AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	54.98	55.42	54.72	54.91	54.45	0.64%	1,314,735
Jul 16, 2026	53.34	54.56	53.13	54.56	54.10	1.47%	901,910
Jul 15, 2026	52.92	53.77	52.62	53.77	53.32	0.45%	1,063,673
Jul 14, 2026	53.75	53.75	53.02	53.53	53.08	-0.50%	648,967
Jul 13, 2026	54.00	54.39	53.61	53.80	53.35	-0.39%	1,139,881
Jul 10, 2026	53.42	54.19	53.34	54.01	53.56	0.84%	1,232,272
Jul 9, 2026	54.00	54.14	53.45	53.56	53.11	-1.63%	802,074
Jul 8, 2026	54.72	54.79	54.03	54.45	53.99	-1.07%	1,096,600
Jul 7, 2026	54.04	55.77	54.04	55.04	54.58	3.05%	1,275,615
Jul 6, 2026	54.00	54.52	53.41	53.41	52.96	-1.24%	723,628
Jul 3, 2026	54.22	54.22	53.34	54.08	53.63	-0.39%	638,033
Jul 2, 2026	53.53	54.51	53.43	54.29	53.84	1.91%	1,268,495
Jul 1, 2026	52.79	53.36	52.60	53.27	52.82	1.18%	1,135,677
Jun 30, 2026	53.00	53.20	52.54	52.65	52.21	-1.02%	990,216
Jun 29, 2026	53.14	53.35	52.59	53.19	52.75	-0.32%	995,260