Uniti S.A (EPA:ALUNT)
France · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
May 14, 2026, 9:00 AM CET
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 1 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 14 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 25 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 730 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 39 |
| Mar 13, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 47 |
| Mar 12, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 21 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1 |
| Mar 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 501 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 288 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 1,187 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 1 |