Younited Financial S.A. (EPA:YOUNI)
France · Delayed Price · Currency is EUR 7.20
-0.15 (-2.04%)
At close: Apr 17, 2026
Younited Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 178 |
| Apr 16, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 54 |
| Apr 15, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 54 |
| Apr 14, 2026 | 7.40 | 7.40 | 6.50 | 7.35 | 7.35 | -0.68% | 1,752 |
| Apr 13, 2026 | 7.30 | 7.40 | 7.00 | 7.40 | 7.40 | 1.37% | 506 |
| Apr 10, 2026 | 7.30 | 7.40 | 6.80 | 7.30 | 7.30 | - | 567 |
| Apr 9, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 1,271 |
| Apr 8, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 387 |
| Apr 7, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 75 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 51 |
| Apr 1, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 54 |
| Mar 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 1 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1 |
| Mar 27, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 46 |
| Mar 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 84 |
| Mar 24, 2026 | 7.05 | 7.10 | 6.80 | 7.10 | 7.10 | 0.71% | 340 |
| Mar 23, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 176 |
| Mar 20, 2026 | 6.40 | 7.10 | 6.40 | 7.00 | 7.00 | 19.66% | 443 |
| Mar 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 19.39% | 19 |
| Mar 18, 2026 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -16.95% | 541 |
| Mar 17, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -5.60% | 12 |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 15.74% | 552 |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 1 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 100 |
| Mar 4, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 104 |