Uniti S.A (BST:15S)
Germany · Delayed Price · Currency is EUR 1.470
+0.040 (2.80%)
At close: Oct 9, 2026
BST:15S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | - |
| Oct 8, 2026 | 1.42 | 1.43 | 0.91 | 1.43 | 1.43 | 0.70% | - |
| Oct 7, 2026 | 1.18 | 1.42 | 0.90 | 1.42 | 1.42 | 20.34% | - |
| Oct 6, 2026 | 1.00 | 1.20 | 0.90 | 1.18 | 1.18 | 18.59% | - |
| Oct 5, 2026 | 1.02 | 1.03 | 0.91 | 1.00 | 1.00 | -2.45% | - |
| Oct 2, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Oct 1, 2026 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | - |
| Sep 30, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -8.55% | 75 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Sep 28, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Sep 25, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | - |
| Sep 24, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | - |
| Sep 23, 2026 | 1.27 | 1.28 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 21, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 18, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Sep 17, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 15, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | - |
| Sep 14, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Sep 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 10, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 9, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Sep 8, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Sep 7, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | - |
| Sep 4, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | - |
| Sep 3, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | - |
| Sep 2, 2026 | 1.18 | 1.28 | 1.18 | 1.27 | 1.27 | 6.72% | - |
| Sep 1, 2026 | 1.23 | 1.35 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Aug 31, 2026 | 1.27 | 1.40 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Aug 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 27, 2026 | 1.26 | 1.28 | 1.20 | 1.27 | 1.27 | 0.79% | - |
| Aug 26, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 5.00% | - |
| Aug 25, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -10.45% | 170 |
| Aug 24, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | - |
| Aug 21, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | - |
| Aug 20, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | - |
| Aug 19, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | - |
| Aug 18, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | - |
| Aug 17, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | - |
| Aug 14, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -10.37% | - |
| Aug 13, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Aug 12, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | - |
| Aug 11, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | - |
| Aug 10, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | - |
| Aug 7, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | - |
| Aug 6, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | - |
| Aug 5, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 100 |
| Aug 4, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Aug 3, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | - |