Unidata S.p.A. (BIT:UD)
Italy · Delayed Price · Currency is EUR 3.320
-0.060 (-1.78%)
At close: Feb 6, 2026
Unidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 53,597 |
| Feb 5, 2026 | 3.35 | 3.40 | 3.29 | 3.38 | 3.38 | 0.90% | 86,357 |
| Feb 4, 2026 | 3.36 | 3.40 | 3.29 | 3.35 | 3.35 | 0.90% | 86,169 |
| Feb 3, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.35% | 46,672 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | 1.49% | 84,555 |
| Jan 30, 2026 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | - | 99,386 |
| Jan 29, 2026 | 3.38 | 3.58 | 3.35 | 3.35 | 3.35 | -2.05% | 229,510 |
| Jan 28, 2026 | 3.35 | 3.47 | 3.33 | 3.42 | 3.42 | 3.64% | 97,810 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 94,239 |
| Jan 26, 2026 | 3.39 | 3.43 | 3.31 | 3.31 | 3.31 | -1.78% | 132,570 |
| Jan 23, 2026 | 3.42 | 3.47 | 3.35 | 3.37 | 3.37 | -2.60% | 133,699 |
| Jan 22, 2026 | 3.41 | 3.48 | 3.31 | 3.46 | 3.46 | 3.90% | 251,748 |
| Jan 21, 2026 | 3.25 | 3.33 | 3.20 | 3.33 | 3.33 | 3.10% | 198,473 |
| Jan 20, 2026 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | 3.53% | 167,352 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -1.89% | 21,942 |
| Jan 16, 2026 | 3.11 | 3.18 | 3.07 | 3.18 | 3.18 | 2.58% | 60,306 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | - | 40,842 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 54,950 |
| Jan 13, 2026 | 3.09 | 3.20 | 3.09 | 3.12 | 3.12 | 1.96% | 140,148 |
| Jan 12, 2026 | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | 0.99% | 61,377 |
| Jan 9, 2026 | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | -0.98% | 38,062 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 25,688 |
| Jan 7, 2026 | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -2.25% | 82,396 |
| Jan 6, 2026 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -1.27% | 63,785 |
| Jan 5, 2026 | 3.09 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 124,472 |
| Jan 2, 2026 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | 5.19% | 106,376 |
| Dec 30, 2025 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 0.70% | 35,413 |
| Dec 29, 2025 | 2.89 | 2.92 | 2.87 | 2.87 | 2.87 | 0.35% | 64,483 |
| Dec 23, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -1.04% | 17,184 |
| Dec 22, 2025 | 2.89 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 48,661 |
| Dec 19, 2025 | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | 0.35% | 6,624 |
| Dec 18, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | -0.69% | 17,099 |
| Dec 17, 2025 | 2.86 | 2.90 | 2.82 | 2.88 | 2.88 | 1.05% | 40,221 |
| Dec 16, 2025 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | 0.71% | 21,240 |
| Dec 15, 2025 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | -0.35% | 29,758 |
| Dec 12, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | 0.35% | 24,462 |
| Dec 11, 2025 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | -0.70% | 18,926 |
| Dec 10, 2025 | 2.83 | 2.89 | 2.81 | 2.85 | 2.85 | 0.71% | 29,654 |
| Dec 9, 2025 | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | - | 22,434 |
| Dec 8, 2025 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | -0.70% | 40,395 |
| Dec 5, 2025 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 100,180 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | 0.35% | 33,117 |
| Dec 3, 2025 | 2.87 | 2.92 | 2.83 | 2.87 | 2.87 | 0.70% | 104,412 |
| Dec 2, 2025 | 2.78 | 2.88 | 2.75 | 2.85 | 2.85 | 2.89% | 146,200 |
| Dec 1, 2025 | 3.06 | 3.13 | 2.76 | 2.77 | 2.77 | -10.36% | 275,341 |
| Nov 28, 2025 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | 1.64% | 56,242 |
| Nov 27, 2025 | 3.07 | 3.07 | 2.99 | 3.04 | 3.04 | -0.33% | 6,661 |
| Nov 26, 2025 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 0.33% | 26,762 |
| Nov 25, 2025 | 3.00 | 3.07 | 2.97 | 3.04 | 3.04 | 1.33% | 51,131 |
| Nov 24, 2025 | 2.89 | 3.01 | 2.89 | 3.00 | 3.00 | 2.74% | 44,799 |