Unite Group PLC (FRA:U1B)
Germany · Delayed Price · Currency is EUR 6.20
-0.20 (-3.13%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:U1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | - | 1.59% | - |
| Jul 24, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Jul 23, 2026 | 6.10 | 6.40 | 6.10 | 6.35 | 6.35 | - | - |
| Jul 22, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 0.79% | - |
| Jul 21, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Jul 20, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 2.42% | - |
| Jul 17, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 2.48% | - |
| Jul 16, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Jul 15, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | - |
| Jul 14, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | - |
| Jul 13, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | - |
| Jul 10, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | - |
| Jul 9, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 0.85% | - |
| Jul 8, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Jul 7, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - | - |
| Jul 6, 2026 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | -2.46% | - |
| Jul 3, 2026 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 3.39% | - |
| Jul 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | - |
| Jul 1, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | - |
| Jun 30, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -2.52% | - |
| Jun 29, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | - |
| Jun 26, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - | - |
| Jun 25, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | - |
| Jun 24, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 1.72% | - |
| Jun 23, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | - |
| Jun 22, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | - |
| Jun 19, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 18, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | - |
| Jun 17, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | - |
| Jun 16, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | - |
| Jun 15, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | - | - |
| Jun 12, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | - | - |
| Jun 11, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | - |
| Jun 10, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | - |
| Jun 9, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | - |
| Jun 8, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | -0.86% | - |
| Jun 5, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Jun 4, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | - | - |
| Jun 3, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | -2.54% | - |
| Jun 2, 2026 | 5.65 | 5.95 | 5.65 | 5.90 | 5.90 | 1.72% | - |
| Jun 1, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | - |
| May 29, 2026 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | 1.74% | - |
| May 28, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | -0.86% | - |
| May 27, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | - |
| May 26, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -3.39% | - |
| May 25, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 3.51% | - |
| May 22, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | - |
| May 21, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | - |
| May 20, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 0.91% | - |
| May 19, 2026 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | 0.92% | - |