AMS:UNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.82	49.51	48.79	49.30	49.30	0.27%	1,705,784
Apr 27, 2026	49.40	49.56	49.07	49.16	49.16	-0.81%	1,628,962
Apr 24, 2026	48.96	50.19	48.96	49.56	49.56	1.03%	2,547,497
Apr 23, 2026	48.94	49.26	48.90	49.06	49.06	0.92%	1,928,236
Apr 22, 2026	48.99	48.99	48.51	48.61	48.61	-0.20%	1,935,088
Apr 21, 2026	49.28	49.46	48.56	48.71	48.71	-1.23%	1,810,139
Apr 20, 2026	49.50	49.64	49.20	49.31	49.31	-0.88%	1,957,442
Apr 17, 2026	48.85	49.89	48.54	49.75	49.75	2.14%	3,880,597
Apr 16, 2026	49.31	49.31	48.71	48.71	48.71	-0.94%	1,757,495
Apr 15, 2026	49.33	49.41	48.99	49.17	49.17	-0.03%	1,913,490
Apr 14, 2026	49.25	49.79	49.13	49.19	49.19	-0.69%	2,011,089
Apr 13, 2026	49.40	49.68	49.09	49.53	49.53	-0.29%	990,730
Apr 10, 2026	49.72	50.16	49.58	49.67	49.67	-0.04%	1,291,985
Apr 9, 2026	49.79	49.69	49.69	49.69	49.69	0.17%	-
Apr 8, 2026	49.20	49.61	49.61	49.61	49.61	2.96%	-
Apr 7, 2026	48.55	48.18	48.18	48.18	48.18	0.29%	-
Apr 2, 2026	48.38	48.04	48.04	48.04	48.04	-0.54%	-
Apr 1, 2026	49.14	48.30	48.30	48.30	48.30	-0.66%	-
Mar 31, 2026	52.51	48.62	48.62	48.62	48.62	-7.25%	-
Mar 30, 2026	52.15	52.42	52.42	52.42	52.42	0.90%	-
Mar 27, 2026	52.30	51.95	51.95	51.95	51.95	-0.44%	-
Mar 26, 2026	52.54	52.67	52.03	52.18	52.18	-1.01%	1,466,908
Mar 25, 2026	53.00	52.71	52.71	52.71	52.71	0.29%	-
Mar 24, 2026	52.76	52.88	52.20	52.56	52.56	-0.38%	1,390,271
Mar 23, 2026	52.82	53.94	52.68	52.76	52.76	-0.45%	2,495,604
Mar 20, 2026	53.89	53.00	53.00	53.00	53.00	-0.62%	-
Mar 19, 2026	54.22	54.36	53.26	53.33	53.33	-2.79%	1,648,493
Mar 18, 2026	56.61	56.75	54.61	54.86	54.86	-3.40%	1,866,828
Mar 17, 2026	56.82	56.98	56.52	56.79	56.79	0.19%	1,612,963
Mar 16, 2026	56.41	57.10	56.25	56.68	56.68	0.98%	1,005,064
Mar 13, 2026	56.00	56.35	55.30	56.13	56.13	-0.23%	1,792,465
Mar 12, 2026	56.13	56.74	56.01	56.26	56.26	-0.32%	1,797,902
Mar 11, 2026	56.77	56.90	56.11	56.44	56.44	-0.97%	2,710,716
Mar 10, 2026	57.00	57.37	56.46	56.99	56.99	0.12%	2,600,316
Mar 9, 2026	57.10	56.92	56.92	56.92	56.92	-0.65%	-
Mar 6, 2026	58.10	58.17	56.92	57.29	57.29	-1.92%	2,987,431
Mar 5, 2026	58.94	59.04	58.14	58.41	58.41	-0.87%	2,530,129
Mar 4, 2026	59.36	59.59	58.84	58.92	58.92	-0.34%	2,138,588
Mar 3, 2026	60.84	60.96	59.05	59.12	59.12	-3.30%	3,144,311
Mar 2, 2026	62.02	62.34	60.86	61.14	61.14	-1.80%	2,584,273
Feb 27, 2026	61.46	62.46	61.31	62.26	62.26	0.94%	2,915,308
Feb 26, 2026	61.71	61.98	61.49	61.68	61.68	-0.80%	2,146,123
Feb 25, 2026	62.94	62.94	61.66	62.18	61.71	-1.18%	2,166,770
Feb 24, 2026	62.62	63.39	62.55	62.92	62.45	0.64%	2,754,159
Feb 23, 2026	62.10	62.70	61.74	62.52	62.05	1.30%	3,585,354
Feb 20, 2026	61.11	61.79	60.92	61.72	61.26	1.15%	2,734,787
Feb 19, 2026	61.37	61.57	60.84	61.02	60.56	-0.29%	2,568,883
Feb 18, 2026	61.86	62.05	61.20	61.20	60.74	-1.47%	1,928,555
Feb 17, 2026	62.17	63.05	62.07	62.11	61.64	-0.77%	1,642,892
Feb 16, 2026	62.65	62.77	62.13	62.59	62.12	-0.18%	461,606