Unite Group PLC (FRA:U1B)
Germany · Delayed Price · Currency is EUR 5.15
-0.05 (-0.96%)
At close: Mar 27, 2026
FRA:U1B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Mar 26, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Mar 25, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Mar 24, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | - |
| Mar 23, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -9.48% | - |
| Mar 20, 2026 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | 8.41% | 754 |
| Mar 19, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Mar 18, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | -0.90% | - |
| Mar 17, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | - | - |
| Mar 16, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 3.74% | - |
| Mar 13, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | -1.83% | - |
| Mar 12, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | -0.91% | - |
| Mar 11, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | - |
| Mar 10, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.55 | 1.83% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 6, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | - | - |
| Mar 5, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | - |
| Mar 4, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | - |
| Mar 3, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 0.90% | 1,544 |
| Mar 2, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -1.77% | - |
| Feb 27, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | -0.88% | - |
| Feb 26, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 2.70% | - |
| Feb 25, 2026 | 5.40 | 5.90 | 5.40 | 5.55 | 5.55 | -5.13% | 6,544 |
| Feb 24, 2026 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -10.69% | 1,000 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 20, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | - |
| Feb 19, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | -1.52% | - |
| Feb 18, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | - | - |
| Feb 17, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | -1.49% | - |
| Feb 16, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 1.52% | - |
| Feb 13, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 0.76% | - |
| Feb 12, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | - |
| Feb 11, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | - |
| Feb 10, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | -0.76% | - |
| Feb 9, 2026 | 6.70 | 6.90 | 6.55 | 6.55 | 6.55 | -2.24% | 1,250 |
| Feb 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 4, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 2.29% | - |
| Feb 3, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | - |
| Feb 2, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | - |
| Jan 30, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jan 29, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Jan 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 27, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | - |
| Jan 26, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 0.78% | - |
| Jan 23, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | - | - |
| Jan 22, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | - | - |
| Jan 21, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | - | - |
| Jan 20, 2026 | 6.40 | 6.85 | 6.40 | 6.45 | 6.45 | -2.27% | 310 |
| Jan 19, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - | - |