Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.500
+0.100 (6.67%)
Oct 20, 2025, 11:35 AM CET
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 101 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.76% | 101 |
| Oct 15, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 796 |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 101 |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 101 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Oct 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Oct 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1 |
| Oct 6, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 13 |
| Oct 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1 |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 1 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 1 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Sep 22, 2025 | 1.27 | 1.44 | 1.27 | 1.44 | 1.44 | 3.60% | 686 |
| Sep 19, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 766 |
| Sep 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1 |
| Sep 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 280 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1 |
| Sep 10, 2025 | 1.38 | 1.38 | 1.25 | 1.36 | 1.36 | -1.45% | 91 |
| Sep 9, 2025 | 1.23 | 1.38 | 1.23 | 1.38 | 1.38 | 6.15% | 250 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 151 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1 |
| Sep 4, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 5.30% | 121 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 1 |
| Sep 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 1 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.24 | 1.35 | 1.35 | 0.75% | 661 |
| Aug 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1 |
| Aug 26, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 11 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 134 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 51 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 51 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.25 | 1.34 | 1.34 | - | 112 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 71 |
| Aug 18, 2025 | 1.34 | 1.35 | 1.24 | 1.35 | 1.35 | - | 1,659 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 51 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 571 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 101 |
| Aug 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 61 |
| Aug 11, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 21 |