Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.390
+0.070 (5.30%)
Sep 4, 2025, 9:00 AM CET
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -2.13% | 613 |
| Aug 7, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 129 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1 |
| Aug 5, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -7.24% | 1,498 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 201 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -3.77% | 201 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 315 |
| Jul 30, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 51 |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jul 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jul 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jul 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jul 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 201 |
| Jul 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1 |
| Jul 18, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | - | 311 |
| Jul 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Jul 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 1 |
| Jul 11, 2025 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | - | 278 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1 |
| Jul 9, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -5.49% | 94 |
| Jul 8, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 305 |
| Jul 7, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 271 |
| Jul 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 1 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 5.19% | 593 |
| Jul 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 378 |
| Jul 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 378 |
| Jun 30, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 315 |
| Jun 27, 2025 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 109 |
| Jun 26, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 687 |