Younited Financial S.A. (EPA:YOUNI)
France · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
Last updated: Jul 30, 2026, 9:00 AM CET
Younited Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |