Unum Group (ETR:UUM)
Germany · Delayed Price · Currency is EUR 75.26
+0.26 (0.35%)
At close: Aug 21, 2026
ETR:UUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.35% | - |
| Aug 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.75% | - |
| Aug 18, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -1.77% | - |
| Aug 5, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 7.02% | 30 |
| Jul 31, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 2.46% | - |
| Jul 30, 2026 | 72.88 | 73.10 | 72.88 | 73.10 | 73.10 | -5.34% | 39 |
| Jul 28, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 2.17% | - |
| Jul 27, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.60% | - |
| Jul 24, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.57% | - |
| Jul 23, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.48 | - | 100 |
| Jul 22, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.48 | -0.47% | - |
| Jul 21, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 76.83 | -1.30% | - |
| Jul 20, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.85 | -0.08% | - |
| Jul 17, 2026 | 77.84 | 78.36 | 77.84 | 78.36 | 77.91 | 0.15% | 113 |
| Jul 16, 2026 | 78.20 | 78.24 | 78.20 | 78.24 | 77.79 | 0.59% | 100 |
| Jul 15, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.33 | 0.18% | - |
| Jul 14, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.19 | 0.23% | - |
| Jul 13, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.01 | 0.55% | - |
| Jul 10, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 76.60 | 0.21% | - |
| Jul 9, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.44 | -0.72% | - |
| Jul 8, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 76.99 | -1.78% | - |
| Jul 7, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.38 | -1.35% | - |
| Jul 2, 2026 | 81.08 | 81.08 | 79.92 | 79.92 | 79.46 | -0.25% | 1 |
| Jul 1, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 79.66 | 1.75% | - |
| Jun 30, 2026 | 78.78 | 78.78 | 78.52 | 78.74 | 78.29 | 1.13% | 43 |
| Jun 29, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.41 | -1.17% | - |
| Jun 26, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.33 | 0.97% | - |
| Jun 25, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 77.57 | -1.37% | - |
| Jun 24, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.64 | 2.46% | - |
| Jun 23, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.75 | 1.53% | 3 |
| Jun 22, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 75.60 | -3.36% | 20 |
| Jun 18, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.23 | -1.28% | - |
| Jun 17, 2026 | 78.78 | 79.70 | 78.78 | 79.70 | 79.24 | 0.13% | 3 |
| Jun 16, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.14 | -0.48% | - |
| Jun 15, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.52 | 4.96% | - |
| Jun 9, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.76 | 0.42% | - |
| Jun 8, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.44 | 1.53% | - |
| Jun 5, 2026 | 74.42 | 74.74 | 74.42 | 74.74 | 74.31 | 2.30% | 5 |