Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.400
+0.080 (6.06%)
Jun 3, 2026, 3:23 PM CET
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 6.06% | 11 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1 |
| Jun 1, 2026 | 1.18 | 1.39 | 1.18 | 1.32 | 1.32 | 12.82% | 781 |
| May 29, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -16.43% | 701 |
| May 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 27, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 16 |
| May 26, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 91 |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 160 |
| May 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -3.70% | 51 |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| May 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| May 19, 2026 | 1.26 | 1.38 | 1.20 | 1.35 | 1.35 | 8.00% | 3,505 |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 26 |
| May 15, 2026 | 1.31 | 1.39 | 1.30 | 1.30 | 1.30 | -0.76% | 171 |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1 |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1 |
| May 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 70 |
| May 11, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 202 |
| May 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| May 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 71 |
| May 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| May 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| May 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 101 |
| Apr 24, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -0.71% | 960 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 11 |
| Apr 22, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 47 |
| Apr 21, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 16 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 35 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 2 |
| Apr 14, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.69% | 118 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 116 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 80 |
| Apr 9, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 124 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2 |
| Apr 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 80 |
| 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 |