Younited Financial S.A. (FRA:HT5)
Germany · Delayed Price · Currency is EUR 5.85
-0.15 (-2.50%)
At close: Jun 26, 2026
FRA:HT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Jun 16, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 15, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | - |
| Jun 12, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Jun 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Jun 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 5, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Jun 4, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 3, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | - |
| Jun 2, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 1, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | - |
| May 29, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| May 28, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | - |
| May 27, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| May 26, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| May 25, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| May 22, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| May 21, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| May 20, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| May 19, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| May 18, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | - | - |
| May 15, 2026 | 6.65 | 6.80 | 6.20 | 6.20 | 6.20 | - | - |
| May 14, 2026 | 6.65 | 6.70 | 6.20 | 6.20 | 6.20 | -7.46% | - |
| May 13, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| May 12, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| May 11, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| May 8, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| May 7, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| May 6, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 9.68% | - |
| May 5, 2026 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | -6.06% | - |
| May 4, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Apr 30, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 19 |
| Apr 29, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 28, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 27, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 24, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 23, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 22, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 21, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 20, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -2.82% | - |
| Apr 17, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | - |