Unify Group SA (EPA:ALUNI)
France · Delayed Price · Currency is EUR 1.670
+0.016 (0.97%)
Sep 24, 2026, 5:35 PM CET
Unify Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | 0.97% | 24,656 |
| Sep 23, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 1.47% | 35,891 |
| Sep 22, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -0.73% | 25,562 |
| Sep 21, 2026 | 1.59 | 1.64 | 1.57 | 1.64 | 1.64 | 3.40% | 49,983 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -1.98% | 31,145 |
| Sep 17, 2026 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | - | 8,985 |
| Sep 16, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.37% | 13,675 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.59% | 24,981 |
| Sep 14, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 7,559 |
| Sep 11, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 33,328 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 49,762 |
| Sep 9, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 73,305 |
| Sep 8, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 16,985 |
| Sep 7, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 65,790 |
| Sep 4, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 6,194 |
| Sep 3, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 14,780 |
| Sep 2, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | - | 34,448 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | 0.35% | 14,452 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | -0.81% | 18,321 |
| Aug 28, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | 1.05% | 38,518 |
| Aug 27, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -1.04% | 7,324 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.91% | 11,161 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.92% | 20,805 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 8,152 |
| Aug 21, 2026 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -1.26% | 40,397 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.36% | 16,755 |
| Aug 19, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.38% | 46,712 |
| Aug 18, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -2.14% | 36,719 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 21,104 |
| Aug 14, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.44% | 31,033 |
| Aug 13, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -1.10% | 33,980 |
| Aug 12, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -1.19% | 32,293 |
| Aug 11, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 20,378 |
| Aug 10, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -1.29% | 45,762 |
| Aug 7, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 11,588 |
| Aug 6, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 1.74% | 59,777 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | 0.88% | 67,372 |
| Aug 4, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -3.29% | 97,535 |
| Aug 3, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 0.21% | 27,833 |
| Jul 31, 2026 | 1.85 | 1.89 | 1.81 | 1.88 | 1.88 | 1.73% | 70,252 |
| Jul 30, 2026 | 1.77 | 1.87 | 1.74 | 1.85 | 1.85 | 4.17% | 85,322 |
| Jul 29, 2026 | 1.79 | 1.84 | 1.71 | 1.78 | 1.78 | -3.48% | 102,029 |
| Jul 28, 2026 | 1.80 | 1.88 | 1.79 | 1.84 | 1.84 | 2.11% | 57,384 |
| Jul 27, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 0.11% | 13,384 |
| Jul 24, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -2.91% | 75,498 |
| Jul 23, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.17% | 60,324 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.74% | 31,902 |
| Jul 21, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 40,514 |
| Jul 20, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 61,004 |
| Jul 17, 2026 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | -1.86% | 31,224 |