U-NEXT HOLDINGS Co.,Ltd. (FRA:1UN)
Germany · Delayed Price · Currency is EUR 9.15
-0.05 (-0.54%)
At close: Aug 26, 2026
FRA:1UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Aug 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Aug 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Aug 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Aug 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Aug 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Aug 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Jul 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jul 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jul 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Jul 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.14% | - |
| Jul 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jul 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jul 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jul 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jul 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jul 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | - |
| Jul 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 3, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | - |
| Jul 2, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 4.79% | - |
| Jul 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Jun 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Jun 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6.13% | - |
| Jun 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jun 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jun 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jun 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |