United Natural Foods, Inc. (FRA:UN3)
Germany · Delayed Price · Currency is EUR 30.37
-0.30 (-0.98%)
Last updated: Jan 30, 2026, 8:30 AM CET
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.32 | 30.37 | 30.32 | 30.37 | 30.37 | -0.98% | - |
| Jan 29, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -4.43% | - |
| Jan 28, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 6.82% | - |
| Jan 27, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -2.05% | - |
| Jan 26, 2026 | 29.05 | 30.67 | 29.05 | 30.67 | 30.67 | 6.90% | 60 |
| Jan 23, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.73% | - |
| Jan 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.30% | - |
| Jan 21, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.31% | - |
| Jan 20, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.89% | - |
| Jan 19, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.34% | - |
| Jan 16, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 2.02% | - |
| Jan 15, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3.24% | - |
| Jan 14, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.07% | - |
| Jan 13, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 4.58% | - |
| Jan 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.45% | - |
| Jan 9, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.43% | - |
| Jan 8, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.73% | - |
| Jan 7, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.90% | - |
| Jan 6, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.85% | - |
| Jan 5, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.64% | - |
| Jan 2, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.82% | - |
| Dec 30, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.58% | - |
| Dec 29, 2025 | 27.78 | 28.50 | 27.63 | 28.50 | 28.50 | -1.21% | 570 |
| Dec 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.23% | - |
| Dec 22, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 2.39% | - |
| Dec 19, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.51% | - |
| Dec 18, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.58% | - |
| Dec 17, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.53% | - |
| Dec 16, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.36% | - |
| Dec 15, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.62% | - |
| Dec 12, 2025 | 27.15 | 27.34 | 27.15 | 27.34 | 27.34 | 4.95% | 100 |
| Dec 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -10.33% | - |
| Dec 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.58% | - |
| Dec 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.71% | - |
| Dec 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.10% | - |
| Dec 5, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2.60% | - |
| Dec 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -7.64% | - |
| Dec 3, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 4.44% | - |
| Dec 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -6.98% | - |
| Dec 1, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.04% | - |
| Nov 28, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.25% | - |
| Nov 27, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.92% | - |
| Nov 26, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 4.34% | - |
| Nov 25, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.73% | - |
| Nov 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.91% | - |
| Nov 21, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -3.16% | - |
| Nov 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 2.06% | - |
| Nov 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.59% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -9.73% | - |
| Nov 17, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -3.27% | - |