Unidata S.p.A. (BIT:UD)
Italy · Delayed Price · Currency is EUR 2.960
+0.010 (0.34%)
Nov 3, 2025, 2:43 PM CET
Unidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.97 | 3.03 | 2.94 | 2.96 | 2.96 | -0.67% | 55,620 |
| Oct 30, 2025 | 2.98 | 2.99 | 2.92 | 2.98 | 2.98 | 0.68% | 67,706 |
| Oct 29, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 37,375 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.34% | 14,778 |
| Oct 27, 2025 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | 0.34% | 63,482 |
| Oct 24, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | - | 45,798 |
| Oct 23, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 25,886 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | - | 46,209 |
| Oct 21, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.65% | 41,106 |
| Oct 20, 2025 | 2.91 | 3.05 | 2.91 | 3.03 | 3.03 | 4.12% | 47,390 |
| Oct 17, 2025 | 3.00 | 3.01 | 2.76 | 2.91 | 2.91 | -3.96% | 124,004 |
| Oct 16, 2025 | 3.07 | 3.08 | 3.01 | 3.03 | 3.03 | -0.66% | 33,349 |
| Oct 15, 2025 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -1.29% | 24,248 |
| Oct 14, 2025 | 3.07 | 3.13 | 3.00 | 3.09 | 3.09 | 0.98% | 96,387 |
| Oct 13, 2025 | 3.07 | 3.17 | 3.05 | 3.06 | 3.06 | 0.99% | 77,762 |
| Oct 10, 2025 | 3.09 | 3.11 | 3.02 | 3.03 | 3.03 | -1.30% | 81,760 |
| Oct 9, 2025 | 3.13 | 3.17 | 3.04 | 3.07 | 3.07 | -1.92% | 67,575 |
| Oct 8, 2025 | 3.17 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 157,210 |
| Oct 7, 2025 | 3.12 | 3.24 | 3.00 | 3.16 | 3.16 | 1.94% | 259,736 |
| Oct 6, 2025 | 3.10 | 3.22 | 3.05 | 3.10 | 3.10 | 0.32% | 269,226 |
| Oct 3, 2025 | 2.90 | 3.12 | 2.87 | 3.09 | 3.09 | 7.67% | 335,893 |
| Oct 2, 2025 | 2.82 | 2.93 | 2.80 | 2.87 | 2.87 | 2.50% | 113,437 |
| Oct 1, 2025 | 2.80 | 2.83 | 2.78 | 2.80 | 2.80 | -0.36% | 46,555 |
| Sep 30, 2025 | 2.81 | 2.84 | 2.76 | 2.81 | 2.81 | 0.36% | 66,927 |
| Sep 29, 2025 | 2.68 | 2.82 | 2.68 | 2.80 | 2.80 | 5.66% | 135,016 |
| Sep 26, 2025 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | -1.12% | 22,261 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.11% | 17,902 |
| Sep 24, 2025 | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | -0.37% | 30,082 |
| Sep 23, 2025 | 2.74 | 2.74 | 2.67 | 2.72 | 2.72 | -0.73% | 57,478 |
| Sep 22, 2025 | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | - | 16,107 |
| Sep 19, 2025 | 2.74 | 2.76 | 2.73 | 2.74 | 2.74 | - | 12,576 |
| Sep 18, 2025 | 2.73 | 2.77 | 2.73 | 2.74 | 2.74 | 0.74% | 18,668 |
| Sep 17, 2025 | 2.79 | 2.80 | 2.71 | 2.72 | 2.72 | -1.81% | 50,779 |
| Sep 16, 2025 | 2.77 | 2.81 | 2.76 | 2.77 | 2.77 | - | 49,390 |
| Sep 15, 2025 | 2.72 | 2.80 | 2.61 | 2.77 | 2.77 | -0.36% | 137,790 |
| Sep 12, 2025 | 2.77 | 2.78 | 2.71 | 2.78 | 2.78 | 1.46% | 57,973 |
| Sep 11, 2025 | 2.87 | 2.91 | 2.63 | 2.74 | 2.74 | -4.20% | 330,864 |
| Sep 10, 2025 | 2.87 | 2.87 | 2.83 | 2.86 | 2.86 | -0.35% | 23,130 |
| Sep 9, 2025 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | 1.06% | 12,801 |
| Sep 8, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.79% | 8,553 |
| Sep 5, 2025 | 2.84 | 2.88 | 2.77 | 2.79 | 2.79 | -1.76% | 60,570 |
| Sep 4, 2025 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -0.70% | 23,103 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | - | 5,289 |
| Sep 2, 2025 | 2.90 | 2.91 | 2.85 | 2.86 | 2.86 | -1.04% | 22,793 |
| Sep 1, 2025 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | - | 33,755 |
| Aug 29, 2025 | 2.88 | 2.89 | 2.87 | 2.89 | 2.89 | -0.69% | 6,299 |
| Aug 28, 2025 | 2.93 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 49,416 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.87 | 2.93 | 2.93 | - | 47,656 |
| Aug 26, 2025 | 2.88 | 3.00 | 2.88 | 2.93 | 2.93 | 1.74% | 104,048 |
| Aug 25, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 1.05% | 19,871 |