Uniti S.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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