Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.140
-0.040 (-3.39%)
Nov 12, 2026, 9:00 AM CET
Uniti S.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 2 |
| Nov 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Nov 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Nov 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Nov 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Nov 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 1 |
| Nov 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 14 |
| Nov 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 17.82% | 20 |
| Nov 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2 |
| Oct 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Oct 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Oct 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Oct 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Oct 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 17 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| Oct 13, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 10.00% | 850 |
| Oct 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 101 |
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 51 |
| Oct 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Oct 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 1,452 |
| Oct 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | 130 |
| Sep 30, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -4.96% | 2,471 |
| Sep 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 10 |
| Sep 28, 2026 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 53 |
| Sep 25, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 78 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 35 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 32 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1 |
| Sep 17, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 41 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 55 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1 |
| 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 |