Younited Financial S.A. (EPA:YOUNI)
France · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
At close: Nov 6, 2026
Younited Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Nov 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | 2 |
| Nov 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |
| Nov 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |
| Nov 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 1 |
| Oct 30, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 189 |
| Oct 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Oct 28, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 2 |
| Oct 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 21 |
| Oct 26, 2026 | 6.25 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 232 |
| Oct 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Oct 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1 |
| Oct 21, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 2 |
| Oct 20, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 357 |
| Oct 19, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 16, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 500 |
| Oct 15, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 14, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Oct 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 8, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 4 |
| Oct 6, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 22 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 7 |
| Oct 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 1 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -4.76% | 93 |
| Sep 30, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 6 |
| Sep 29, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 3 |
| Sep 28, 2026 | 6.25 | 6.25 | 5.80 | 6.20 | 6.20 | - | 72 |
| Sep 25, 2026 | 6.20 | 6.40 | 5.90 | 6.20 | 6.20 | - | 63 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Sep 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Sep 22, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 385 |
| Sep 21, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.08% | 27 |
| Sep 18, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 63 |
| Sep 17, 2026 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 29 |
| Sep 16, 2026 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 79 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 4 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 301 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2 |
| Sep 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Sep 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Sep 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Sep 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Sep 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Sep 3, 2026 | 6.40 | 6.40 | 6.00 | 6.40 | 6.40 | - | 19 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 6 |
| Sep 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 12 |
| Aug 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 16 |