U-NEXT HOLDINGS Co.,Ltd. (FRA:1UN)
Germany · Delayed Price · Currency is EUR 10.10
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 87 |
| Oct 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Oct 20, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 2.56% | - |
| Oct 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 9, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 2.07% | - |
| Oct 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 7, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 2, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 1, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | - |
| Sep 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Sep 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Sep 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Sep 25, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.58% | - |
| Sep 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Sep 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Sep 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Sep 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 9, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Sep 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Sep 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Sep 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Sep 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Aug 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.27% | - |
| Aug 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -1.09% | - |
| Aug 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | -0.54% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 0.55% | - |
| Aug 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 1.10% | - |
| Aug 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -1.09% | - |
| Aug 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 1.10% | - |
| Aug 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 1.12% | - |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | -0.56% | - |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - | - |