Unidata S.p.A. (BIT:UD)
Italy · Delayed Price · Currency is EUR 3.200
-0.030 (-0.93%)
Sep 4, 2026, 5:35 PM CET
Unidata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -0.93% | 18,522 |
| Sep 3, 2026 | 3.11 | 3.32 | 3.11 | 3.23 | 3.23 | 3.69% | 134,207 |
| Sep 2, 2026 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -1.11% | 15,877 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.63% | 18,806 |
| Aug 31, 2026 | 3.23 | 3.25 | 3.15 | 3.17 | 3.17 | -1.86% | 20,258 |
| Aug 28, 2026 | 3.19 | 3.23 | 3.15 | 3.23 | 3.23 | 2.54% | 40,294 |
| Aug 27, 2026 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -1.56% | 36,808 |
| Aug 26, 2026 | 3.18 | 3.26 | 3.16 | 3.20 | 3.20 | 0.63% | 73,071 |
| Aug 25, 2026 | 3.08 | 3.30 | 3.05 | 3.18 | 3.18 | 3.41% | 270,108 |
| Aug 24, 2026 | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | 0.16% | 20,093 |
| Aug 21, 2026 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | 0.16% | 15,565 |
| Aug 20, 2026 | 3.06 | 3.08 | 2.99 | 3.07 | 3.07 | 3.03% | 108,805 |
| Aug 19, 2026 | 2.99 | 3.03 | 2.98 | 2.98 | 2.98 | -0.17% | 12,777 |
| Aug 18, 2026 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | -2.45% | 24,412 |
| Aug 17, 2026 | 3.00 | 3.08 | 2.98 | 3.06 | 3.06 | 1.83% | 113,077 |
| Aug 14, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -0.17% | 9,033 |
| Aug 13, 2026 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | 1.86% | 39,257 |
| Aug 12, 2026 | 2.96 | 3.03 | 2.95 | 2.95 | 2.95 | -0.17% | 45,907 |
| Aug 11, 2026 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | 1.03% | 27,288 |
| Aug 10, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -0.85% | 39,464 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -1.01% | 10,601 |
| Aug 6, 2026 | 2.91 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 48,391 |
| Aug 5, 2026 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.17% | 22,254 |
| Aug 4, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.35% | 19,780 |
| Aug 3, 2026 | 3.01 | 3.01 | 2.83 | 2.97 | 2.97 | -1.00% | 89,551 |
| Jul 31, 2026 | 2.96 | 3.01 | 2.96 | 3.00 | 3.00 | -0.17% | 58,164 |
| Jul 30, 2026 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 11,396 |
| Jul 29, 2026 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | 0.17% | 7,672 |
| Jul 28, 2026 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 1.20% | 36,970 |
| Jul 27, 2026 | 2.93 | 3.00 | 2.92 | 2.92 | 2.92 | -0.34% | 9,079 |
| Jul 24, 2026 | 2.93 | 3.01 | 2.93 | 2.93 | 2.93 | 0.17% | 43,428 |
| Jul 23, 2026 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | 0.52% | 16,366 |
| Jul 22, 2026 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | -1.69% | 13,487 |
| Jul 21, 2026 | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | -0.67% | 27,978 |
| Jul 20, 2026 | 2.94 | 2.99 | 2.90 | 2.98 | 2.98 | 3.11% | 52,603 |
| Jul 17, 2026 | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -2.20% | 25,835 |
| Jul 16, 2026 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.51% | 14,817 |
| Jul 15, 2026 | 3.00 | 3.08 | 2.96 | 2.97 | 2.97 | -1.33% | 80,628 |
| Jul 14, 2026 | 2.92 | 3.01 | 2.91 | 3.01 | 3.01 | 3.97% | 53,317 |
| Jul 13, 2026 | 2.90 | 2.95 | 2.88 | 2.90 | 2.90 | -0.52% | 32,001 |
| Jul 10, 2026 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -0.85% | 24,796 |
| Jul 9, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | -0.84% | 36,314 |
| Jul 8, 2026 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | -0.17% | 40,937 |
| Jul 7, 2026 | 2.99 | 3.03 | 2.91 | 2.97 | 2.97 | -0.67% | 142,363 |
| Jul 6, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 2.93% | 86,802 |
| Jul 3, 2026 | 2.88 | 2.90 | 2.82 | 2.90 | 2.90 | 2.29% | 36,280 |
| Jul 2, 2026 | 2.84 | 2.92 | 2.82 | 2.84 | 2.84 | 0.53% | 78,306 |
| Jul 1, 2026 | 2.81 | 2.85 | 2.79 | 2.82 | 2.82 | -0.70% | 26,521 |
| Jun 30, 2026 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | 0.89% | 12,422 |
| Jun 29, 2026 | 2.86 | 2.89 | 2.82 | 2.82 | 2.82 | -2.93% | 9,036 |