Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.530
0.00 (0.00%)
At close: Feb 20, 2026
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 1,001 |
| Feb 17, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 301 |
| Feb 16, 2026 | 1.52 | 1.57 | 1.50 | 1.52 | 1.52 | - | 423 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1 |
| Feb 11, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 413 |
| Feb 10, 2026 | 1.52 | 1.53 | 1.46 | 1.53 | 1.53 | -0.65% | 33 |
| Feb 9, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 52 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 433 |
| Feb 5, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 113 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -9.94% | 1,502 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -4.73% | 231 |
| Feb 2, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 9.03% | 73 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.48 | 1.55 | 1.55 | -8.28% | 1,813 |
| Jan 29, 2026 | 1.67 | 1.69 | 1.55 | 1.69 | 1.69 | 5.62% | 83 |
| Jan 28, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 498 |
| Jan 27, 2026 | 1.58 | 1.90 | 1.57 | 1.69 | 1.69 | 6.96% | 14,699 |
| Jan 26, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 1,125 |
| Jan 23, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 246 |
| Jan 22, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 9 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 30 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Jan 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Jan 14, 2026 | 1.52 | 1.52 | 1.38 | 1.50 | 1.50 | -1.96% | 1,174 |
| Jan 13, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | 21 |
| Jan 12, 2026 | 1.53 | 1.58 | 1.43 | 1.43 | 1.43 | -5.92% | 2,558 |
| Jan 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1 |
| Jan 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 45 |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 100 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.52 | 1.57 | 1.57 | -4.85% | 469 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1 |
| Dec 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1 |
| Dec 30, 2025 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 8.55% | 566 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 2 |
| Dec 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -7.69% | 601 |
| Dec 22, 2025 | 1.73 | 1.73 | 1.56 | 1.56 | 1.56 | -9.83% | 425 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 291 |
| Dec 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 1 |
| Dec 17, 2025 | 1.66 | 1.74 | 1.62 | 1.74 | 1.74 | 4.82% | 48 |
| Dec 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 804 |
| Dec 12, 2025 | 1.67 | 1.83 | 1.66 | 1.66 | 1.66 | -0.60% | 1,681 |
| Dec 11, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 3.09% | 2,246 |
| Dec 10, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 6.58% | 1,768 |