United Natural Foods, Inc. (FRA:UN3)
Germany · Delayed Price · Currency is EUR 31.89
+0.08 (0.25%)
At close: Nov 28, 2025
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 32.44 | 33.90 | 32.44 | 33.90 | 33.90 | -0.15% | 100 |
| Nov 13, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.01% | - |
| Nov 12, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.27% | - |
| Nov 11, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.73% | - |
| Nov 10, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 3.68% | - |
| Nov 7, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.24% | - |
| Nov 6, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.22% | - |
| Nov 5, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.43% | - |
| Nov 4, 2025 | 31.36 | 32.10 | 31.36 | 32.10 | 32.10 | 0.22% | 50 |
| Nov 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.75% | - |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.99% | - |
| Oct 30, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.56% | - |
| Oct 29, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.15% | - |
| Oct 28, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -2.94% | - |
| Oct 27, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.24% | - |
| Oct 24, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.38% | - |
| Oct 23, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.56% | - |
| Oct 22, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -2.56% | - |
| Oct 21, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.42% | - |
| Oct 20, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.17% | - |
| Oct 17, 2025 | 35.13 | 35.26 | 35.13 | 35.26 | 35.26 | -2.62% | 200 |
| Oct 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.14% | - |
| Oct 15, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.34% | - |
| Oct 14, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -3.40% | - |
| Oct 13, 2025 | 34.75 | 36.21 | 34.75 | 36.21 | 36.21 | -3.18% | 25 |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | 20 |
| Oct 9, 2025 | 35.79 | 36.20 | 35.79 | 36.20 | 36.20 | 1.94% | 20 |
| Oct 8, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 2.36% | - |
| Oct 7, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 2.36% | - |
| Oct 6, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.22% | - |
| Oct 3, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.36% | - |
| Oct 2, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 5.26% | - |
| Oct 1, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.32% | - |
| Sep 30, 2025 | 26.53 | 31.80 | 26.53 | 31.80 | 31.80 | 20.32% | 383 |
| Sep 29, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 4.22% | - |
| Sep 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 4.19% | - |
| Sep 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.73% | - |
| Sep 24, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.21% | - |
| Sep 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -3.58% | - |