Unite Group PLC (FRA:U1B)
Germany · Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:U1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 0.93% | 250 |
| Oct 22, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | - | - |
| Oct 21, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | - |
| Oct 20, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 0.96% | - |
| Oct 19, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | - | - |
| Oct 16, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | - |
| Oct 15, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 1.96% | - |
| Oct 14, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 2.00% | - |
| Oct 13, 2026 | 4.82 | 5.05 | 4.82 | 5.00 | 5.00 | 0.81% | - |
| Oct 12, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 0.40% | - |
| Oct 9, 2026 | 4.72 | 4.98 | 4.72 | 4.94 | 4.94 | 1.23% | - |
| Oct 8, 2026 | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | -6.15% | 250 |
| Oct 7, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Oct 6, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -0.94% | - |
| Oct 5, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | - |
| Oct 2, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | - | - |
| Oct 1, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | - |
| Sep 30, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | - | - |
| Sep 29, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 2.83% | - |
| Sep 28, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 0.95% | - |
| Sep 25, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | - | - |
| Sep 24, 2026 | 5.15 | 5.65 | 5.15 | 5.25 | 5.25 | -1.87% | 10,000 |
| Sep 23, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | - |
| Sep 22, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - | - |
| Sep 21, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -0.92% | - |
| Sep 18, 2026 | 5.25 | 5.75 | 5.25 | 5.45 | 5.45 | 0.93% | 800 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.02% | - |
| Sep 16, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.40 | 1.83% | - |
| Sep 15, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.30 | - | - |
| Sep 14, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.30 | -0.91% | 4,000 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | - | - |
| Sep 10, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.35 | -8.33% | - |
| Sep 9, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 5.84 | 6.19% | 4,000 |
| Sep 8, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.50 | 0.89% | - |
| Sep 7, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.45 | - | - |
| Sep 4, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.45 | - | - |
| Sep 3, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.45 | - | - |
| Sep 2, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.45 | -0.88% | - |
| Sep 1, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.50 | -4.24% | - |
| Aug 31, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.74 | 0.85% | - |
| Aug 28, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.69 | - | - |
| Aug 27, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.69 | -2.50% | - |
| Aug 26, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 5.84 | -0.83% | - |
| Aug 25, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 5.89 | 0.83% | - |
| Aug 24, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.84 | - | - |
| Aug 21, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.84 | 2.56% | - |
| Aug 20, 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 5.69 | - | - |
| Aug 19, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.69 | -0.85% | - |
| Aug 18, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.74 | -1.67% | - |
| Aug 17, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 5.84 | -1.64% | - |