Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
At close: Apr 2, 2026
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Mar 31, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 1 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 14 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 25 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 730 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 39 |
| Mar 13, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 47 |
| Mar 12, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 21 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1 |
| Mar 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 501 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 288 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 1,187 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 1 |
| Mar 2, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 36 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.36 | 1.47 | 1.47 | -2.00% | 3,067 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 31 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2 |
| 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 |