AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	49.40	49.56	49.07	49.16	48.69	-0.81%	1,628,962
Apr 24, 2026	48.96	50.19	48.96	49.56	49.09	1.03%	2,547,497
Apr 23, 2026	48.94	49.26	48.90	49.06	48.59	0.92%	1,928,236
Apr 22, 2026	48.99	48.99	48.51	48.61	48.15	-0.20%	1,935,088
Apr 21, 2026	49.28	49.46	48.56	48.71	48.24	-1.23%	1,810,139
Apr 20, 2026	49.50	49.64	49.20	49.31	48.84	-0.88%	1,957,442
Apr 17, 2026	48.85	49.89	48.54	49.75	49.28	2.14%	3,880,597
Apr 16, 2026	49.31	49.31	48.71	48.71	48.25	-0.94%	1,757,495
Apr 15, 2026	49.33	49.41	48.99	49.17	48.70	-0.03%	1,913,490
Apr 14, 2026	49.25	49.79	49.13	49.19	48.72	-0.69%	2,011,089
Apr 13, 2026	49.40	49.68	49.09	49.53	49.05	-0.29%	990,730
Apr 10, 2026	49.72	50.16	49.58	49.67	49.20	-0.04%	1,291,985
Apr 9, 2026	49.79	49.90	49.01	49.69	49.22	0.17%	2,329,919
Apr 8, 2026	49.20	49.87	48.91	49.61	49.13	2.96%	3,206,369
Apr 7, 2026	48.55	48.80	48.12	48.18	47.72	0.29%	1,991,025
Apr 2, 2026	48.38	48.60	47.70	48.04	47.58	-0.54%	4,310,979
Apr 1, 2026	49.14	49.14	46.97	48.30	47.84	-0.66%	5,053,486
Mar 31, 2026	52.51	52.95	48.50	48.62	48.16	-7.25%	5,675,293
Mar 30, 2026	52.15	52.54	51.63	52.42	51.92	0.90%	1,318,705
Mar 27, 2026	52.30	52.33	51.70	51.95	51.46	-0.44%	1,595,389
Mar 26, 2026	52.54	52.67	52.03	52.18	51.68	-1.01%	1,466,908
Mar 25, 2026	53.00	53.00	52.07	52.71	52.21	0.29%	2,099,747
Mar 24, 2026	52.76	52.88	52.20	52.56	52.06	-0.38%	1,390,271
Mar 23, 2026	52.82	53.94	52.68	52.76	52.26	-0.45%	2,495,604
Mar 20, 2026	53.89	54.38	53.00	53.00	52.50	-0.62%	3,154,525
Mar 19, 2026	54.22	54.36	53.26	53.33	52.82	-2.79%	1,648,493
Mar 18, 2026	56.61	56.75	54.61	54.86	54.34	-3.40%	1,866,828
Mar 17, 2026	56.82	56.98	56.52	56.79	56.25	0.19%	1,612,963
Mar 16, 2026	56.41	57.10	56.25	56.68	56.14	0.98%	1,005,064
Mar 13, 2026	56.00	56.35	55.30	56.13	55.60	-0.23%	1,792,465