Younited Financial S.A. (FRA:HT5)
Germany · Delayed Price · Currency is EUR 6.20
+0.20 (3.33%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:HT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Aug 25, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 24, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 21, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Aug 20, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Aug 19, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Aug 18, 2026 | 5.90 | 7.35 | 5.90 | 6.00 | 6.00 | - | 1 |
| Aug 17, 2026 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Aug 14, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | - |
| Aug 13, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | - | - |
| Aug 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Aug 11, 2026 | 7.05 | 7.05 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 10, 2026 | 7.15 | 7.15 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 7, 2026 | 7.15 | 7.15 | 6.20 | 6.20 | 6.20 | -8.82% | - |
| Aug 6, 2026 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Aug 5, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 12.90% | - |
| Aug 4, 2026 | 7.15 | 7.15 | 6.20 | 6.20 | 6.20 | -11.43% | - |
| Aug 3, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 6.06% | - |
| Jul 31, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | - |
| Jul 30, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 28, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | - |
| Jul 27, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | - |
| Jul 24, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Jul 23, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 7.69% | - |
| Jul 22, 2026 | 6.10 | 6.20 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Jul 21, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Jul 20, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | - |
| Jul 17, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | - | - |
| Jul 16, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | - | - |
| Jul 15, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 4.24% | - |
| Jul 14, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 13, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 10, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Jul 9, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | - |
| Jul 8, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Jul 7, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jul 6, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jul 3, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jul 2, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jul 1, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jun 30, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jun 29, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Jun 26, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jun 25, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Jun 24, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 12.15% | - |
| Jun 23, 2026 | 5.90 | 5.90 | 5.35 | 5.35 | 5.35 | -8.55% | - |
| Jun 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 19, 2026 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Jun 18, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.13% | - |