Younited Financial S.A. (EPA:YOUNI)
France · Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
At close: Jul 9, 2026
Younited Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 1 |
| Jul 8, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 81 |
| Jul 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jul 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jul 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jul 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jul 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jun 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jun 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 1 |
| Jun 25, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 4 |
| Jun 24, 2026 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | - | 58 |
| Jun 23, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | - | 9 |
| Jun 22, 2026 | 6.20 | 6.20 | 5.60 | 6.20 | 6.20 | - | 24 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 500 |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 16 |
| Jun 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 32 |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 28 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1 |
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 7 |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| Jun 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1 |
| Jun 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Jun 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Jun 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 6 |
| Jun 4, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 4 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2 |
| Jun 2, 2026 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | - | 8 |
| Jun 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 1 |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 6 |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 8 |
| May 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| May 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| May 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 121 |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| May 15, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -2.86% | 10 |
| May 14, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | - | 1,007 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 4 |
| May 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2 |
| May 8, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 11 |
| May 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1 |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1 |
| May 5, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 52 |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 1 |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2 |