Unite Group PLC (FRA:U1B)
Germany · Delayed Price · Currency is EUR 6.50
-0.05 (-0.76%)
At close: Jan 9, 2026
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.30 | 6.55 | 6.30 | 6.50 | 6.50 | -0.76% | - |
| Jan 8, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 2.34% | - |
| Jan 7, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 0.79% | - |
| Jan 6, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Jan 5, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Jan 2, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 30, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Dec 29, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Dec 23, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 1.63% | - |
| Dec 22, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | - |
| Dec 19, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | - |
| Dec 18, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | - |
| Dec 17, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | - |
| Dec 16, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | - | - |
| Dec 15, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 1.71% | - |
| Dec 12, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 0.86% | - |
| Dec 11, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Dec 10, 2025 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | - |
| Dec 9, 2025 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 0.87% | - |
| Dec 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Dec 5, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 2.59% | - |
| Dec 4, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Dec 3, 2025 | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | - |
| Dec 2, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Dec 1, 2025 | 5.70 | 6.20 | 5.70 | 5.75 | 5.75 | -1.71% | 200 |
| Nov 28, 2025 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Nov 26, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | - |
| Nov 25, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | - |
| Nov 24, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | -1.67% | - |
| Nov 21, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | - |
| Nov 20, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Nov 19, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | -1.64% | - |
| Nov 18, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - | - |
| Nov 17, 2025 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | - | - |
| Nov 14, 2025 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | -2.40% | - |
| Nov 13, 2025 | 6.10 | 6.35 | 6.10 | 6.25 | 6.25 | 0.81% | - |
| Nov 12, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | - |
| Nov 11, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -0.79% | - |
| Nov 10, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Nov 7, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 1.60% | - |
| Nov 6, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -0.79% | - |
| Nov 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Nov 4, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 0.79% | - |
| Nov 3, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -1.56% | - |
| Oct 31, 2025 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | - | - |
| Oct 30, 2025 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | -1.54% | - |
| Oct 29, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Oct 28, 2025 | 6.45 | 6.70 | 6.45 | 6.55 | 6.55 | -2.96% | - |
| Oct 27, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | - |