Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.280
-0.090 (-6.57%)
Sep 11, 2026, 3:56 PM CET
Uniti S.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 21 |
| Sep 10, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 41 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 61 |
| Sep 1, 2026 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 9.60% | 113 |
| Aug 31, 2026 | 1.34 | 1.40 | 1.24 | 1.25 | 1.25 | -3.10% | 5,197 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 26 |
| Aug 26, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 86 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.25 | 1.25 | 1.25 | -9.42% | 615 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Aug 19, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 56 |
| Aug 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 6 |
| Aug 17, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 41 |
| Aug 14, 2026 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 8.06% | 162 |
| Aug 13, 2026 | 1.36 | 1.40 | 1.24 | 1.24 | 1.24 | -8.15% | 161 |
| Aug 12, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 165 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 106 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Aug 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Aug 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1 |
| Aug 4, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 4 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 29 |
| Jul 31, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 7 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 53 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 359 |
| Jul 22, 2026 | 1.31 | 1.40 | 1.24 | 1.40 | 1.40 | 6.87% | 194 |
| Jul 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 36 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 16 |
| Jul 14, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 71 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1 |
| Jul 10, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 18 |
| Jul 9, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 15 |
| Jul 8, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 228 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1 |