Younited Financial S.A. (EPA:YOUNI)
France · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
At close: Aug 19, 2026
Younited Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| Aug 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 232 |
| Aug 17, 2026 | 6.90 | 6.90 | 6.20 | 6.20 | 6.20 | -10.14% | 291 |
| Aug 14, 2026 | 6.60 | 7.00 | 6.20 | 6.90 | 6.90 | 4.55% | 171 |
| Aug 13, 2026 | 6.55 | 7.00 | 6.55 | 6.60 | 6.60 | 0.76% | 105 |
| Aug 12, 2026 | 7.25 | 7.25 | 6.55 | 6.55 | 6.55 | -2.24% | 21 |
| Aug 11, 2026 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -9.46% | 101 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 3 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 107 |
| Aug 6, 2026 | 7.50 | 7.50 | 6.80 | 7.50 | 7.50 | - | 219 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.20 | 7.50 | 7.50 | - | 43 |
| Aug 4, 2026 | 7.30 | 7.50 | 6.80 | 7.50 | 7.50 | - | 225 |
| Aug 3, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 9.49% | 1,305 |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3 |
| Jul 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Jul 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 15 |
| Jul 28, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 20 |
| Jul 27, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.03% | 3 |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 21 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 4 |
| Jul 22, 2026 | 6.45 | 6.50 | 6.20 | 6.50 | 6.50 | 1.56% | 9 |
| Jul 21, 2026 | 6.45 | 6.45 | 6.00 | 6.40 | 6.40 | - | 16 |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1 |
| Jul 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1 |
| Jul 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1 |
| Jul 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2 |
| Jul 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2 |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 2 |
| 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 |