Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.460
+0.020 (1.39%)
At close: Nov 28, 2025
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 19 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 201 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1 |
| Nov 25, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 4.86% | 138 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 85 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 66 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 185 |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 101 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.59% | 211 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 161 |
| Nov 14, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 2.50% | 164 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 65 |
| Nov 12, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 6.90% | 201 |
| Nov 11, 2025 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -3.33% | 782 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 150 |
| Nov 7, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -7.93% | 371 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 1 |
| Nov 5, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 5.73% | 401 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 2.61% | 363 |
| Nov 3, 2025 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | 6.25% | 2,074 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 101 |
| Oct 29, 2025 | 1.44 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 340 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1 |
| Oct 27, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 652 |
| Oct 24, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 567 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.65% | 208 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 301 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Oct 20, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 392 |
| 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 | - | 1 |
| 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 |