Unify Group SA (EPA:ALUNI)
France · Delayed Price · Currency is EUR 1.734
+0.004 (0.23%)
Nov 4, 2026, 11:10 AM CET
Unify Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | 0.23% | 7,056 |
| Nov 3, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 39,439 |
| Nov 2, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.68% | 21,951 |
| Oct 30, 2026 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 0.69% | 20,818 |
| Oct 29, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.69% | 23,376 |
| Oct 28, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 24,550 |
| Oct 27, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.03% | 33,423 |
| Oct 26, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 16,331 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.93% | 76,557 |
| Oct 22, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.45% | 13,650 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | -0.44% | 157,005 |
| Oct 20, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | 0.11% | 24,913 |
| Oct 19, 2026 | 1.82 | 1.82 | 1.69 | 1.80 | 1.80 | -1.10% | 69,502 |
| Oct 16, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 3.77% | 201,713 |
| Oct 15, 2026 | 1.90 | 1.96 | 1.68 | 1.75 | 1.75 | 10.76% | 611,414 |
| Oct 14, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 0.25% | 70,666 |
| Oct 13, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | - | 16,063 |
| Oct 12, 2026 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | -2.72% | 25,566 |
| Oct 9, 2026 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | -0.49% | 21,632 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | 0.37% | 42,924 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -2.87% | 38,652 |
| Oct 6, 2026 | 1.60 | 1.67 | 1.56 | 1.67 | 1.67 | 4.37% | 207,236 |
| Oct 5, 2026 | 1.60 | 1.64 | 1.54 | 1.60 | 1.60 | -3.03% | 72,957 |
| Oct 2, 2026 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 3.12% | 67,047 |
| Oct 1, 2026 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -6.43% | 102,106 |
| Sep 30, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 1.91% | 59,390 |
| Sep 29, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 1.94% | 17,516 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.60% | 34,863 |
| Sep 25, 2026 | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | 1.20% | 29,955 |
| 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 |