Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.380
0.00 (0.00%)
Aug 3, 2026, 9:00 AM CET
Uniti S.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 1 |
| 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 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 1 |
| Jul 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 50 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 730 |
| Jun 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1 |
| Jun 26, 2026 | 1.21 | 1.33 | 1.18 | 1.18 | 1.18 | -2.48% | 2,201 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1 |
| Jun 23, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 71 |
| Jun 22, 2026 | 1.31 | 1.31 | 1.20 | 1.30 | 1.30 | -0.76% | 1,141 |
| Jun 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 1 |
| Jun 18, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 13.79% | 1,092 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 101 |
| Jun 16, 2026 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 161 |
| Jun 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1 |
| Jun 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 36 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 61 |
| Jun 10, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | -9.70% | 420 |
| Jun 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1 |
| Jun 5, 2026 | 1.34 | 1.35 | 1.21 | 1.35 | 1.35 | -2.88% | 599 |
| Jun 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1 |
| 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 |