Unite Group PLC (FRA:U1B)
Germany · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:U1B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | - | -0.93% | - |
| Apr 22, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | - |
| Apr 21, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 0.94% | - |
| Apr 20, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | - |
| Apr 17, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | - | - |
| Apr 15, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.11 | 1.89% | - |
| Apr 14, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.02 | 2.91% | - |
| Apr 13, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 4.88 | -0.96% | - |
| Apr 10, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 4.92 | - | - |
| Apr 9, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 4.92 | -1.89% | - |
| Apr 8, 2026 | 4.98 | 5.35 | 4.98 | 5.30 | 5.02 | 1.92% | - |
| Apr 7, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 4.92 | 1.96% | - |
| Apr 2, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 4.83 | -0.97% | - |
| Apr 1, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 4.88 | -0.96% | - |
| Mar 31, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 4.92 | 2.97% | - |
| Mar 30, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.78 | -1.94% | - |
| Mar 27, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 4.88 | -0.96% | - |
| Mar 26, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 4.92 | - | - |
| Mar 25, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 4.92 | - | - |
| Mar 24, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 4.92 | -0.95% | - |
| Mar 23, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 4.97 | -9.48% | - |
| Mar 20, 2026 | 5.25 | 5.80 | 5.25 | 5.80 | 5.49 | 8.41% | 754 |
| Mar 19, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.07 | -2.73% | - |
| Mar 18, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.21 | -0.90% | - |
| Mar 17, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.26 | - | - |
| Mar 16, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.26 | 3.74% | - |
| Mar 13, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.07 | -1.83% | - |
| Mar 12, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.16 | -0.91% | - |
| Mar 11, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.21 | -0.90% | - |
| Mar 10, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.26 | 1.83% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.16 | -2.68% | - |
| Mar 6, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.30 | - | - |
| Mar 5, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.30 | 0.90% | - |
| Mar 4, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.26 | -0.89% | - |
| Mar 3, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.30 | 0.90% | 1,544 |
| Mar 2, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.26 | -1.77% | - |
| Feb 27, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.35 | -0.88% | - |
| Feb 26, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.40 | 2.70% | - |
| Feb 25, 2026 | 5.40 | 5.90 | 5.40 | 5.55 | 5.26 | -5.13% | 6,544 |
| Feb 24, 2026 | 6.30 | 6.30 | 5.85 | 5.85 | 5.54 | -10.69% | 1,000 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.20 | - | - |
| Feb 20, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.20 | 0.77% | - |
| Feb 19, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.16 | -1.52% | - |
| Feb 18, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.25 | - | - |
| Feb 17, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.25 | -1.49% | - |
| Feb 16, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.34 | 1.52% | - |
| Feb 13, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.25 | 0.76% | - |
| Feb 12, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.20 | -0.76% | - |
| Feb 11, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.25 | 1.54% | - |
| Feb 10, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.16 | -0.76% | - |