Younited Financial S.A. (EPA:YOUNI)
France · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
Last updated: Sep 28, 2026, 5:30 PM CET
Younited Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 3 |
| Aug 27, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 5 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
| Aug 25, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 2 |
| Aug 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1 |
| Aug 21, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 3 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1 |
| 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 |