AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	60.34	61.51	59.25	60.39	60.39	1.05%	2,882,789
Nov 4, 2026	58.36	59.92	57.49	59.76	59.76	2.36%	2,303,120
Nov 3, 2026	59.26	59.61	57.74	58.38	58.38	-0.87%	1,776,642
Nov 2, 2026	58.23	59.19	58.15	58.89	58.89	0.49%	790,045
Oct 30, 2026	58.17	58.99	58.13	58.60	58.60	2.36%	1,942,226
Oct 29, 2026	57.49	58.20	57.15	57.25	57.25	-0.17%	1,341,062
Oct 28, 2026	57.00	57.78	56.22	57.35	57.35	-1.93%	2,219,454
Oct 27, 2026	58.56	58.79	58.20	58.48	58.48	-0.65%	1,186,991
Oct 26, 2026	59.12	59.24	58.82	58.86	58.86	-0.27%	762,917
Oct 23, 2026	59.50	59.93	58.85	59.02	59.02	-0.57%	1,057,647
Oct 22, 2026	57.93	59.36	57.78	59.36	59.36	3.20%	1,670,226
Oct 21, 2026	57.75	58.10	57.52	57.52	57.52	-1.42%	884,803
Oct 20, 2026	58.38	58.72	58.11	58.35	58.35	0.21%	757,557
Oct 19, 2026	58.50	58.67	57.86	58.23	58.23	-1.22%	1,030,700
Oct 16, 2026	57.75	58.99	57.60	58.95	58.95	1.38%	1,864,670
Oct 15, 2026	57.48	58.75	57.47	58.15	58.15	1.86%	1,514,486
Oct 14, 2026	55.99	57.23	55.90	57.09	57.09	2.18%	879,577
Oct 13, 2026	56.71	57.04	55.87	55.87	55.87	-0.34%	788,834
Oct 12, 2026	55.42	56.15	55.41	56.06	56.06	1.37%	828,230
Oct 9, 2026	55.36	55.62	54.87	55.30	55.30	1.24%	959,077
Oct 8, 2026	54.14	55.04	54.02	54.62	54.62	-	505,684
Oct 7, 2026	54.02	54.75	53.93	54.62	54.62	1.26%	986,519
Oct 6, 2026	53.45	53.94	53.35	53.94	53.94	1.62%	554,535
Oct 5, 2026	53.38	53.63	53.04	53.08	53.08	0.45%	961,211
Oct 2, 2026	52.80	53.30	52.65	52.84	52.84	-0.02%	1,028,175
Oct 1, 2026	53.24	53.78	52.44	52.85	52.85	-1.98%	1,586,274
Sep 30, 2026	54.17	54.74	53.92	53.92	53.92	-0.07%	678,564
Sep 29, 2026	54.50	54.58	53.69	53.96	53.96	-1.23%	1,066,018
Sep 28, 2026	54.72	55.12	54.28	54.63	54.63	0.61%	879,746
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