United Natural Foods, Inc. (FRA:UN3)
Germany · Delayed Price · Currency is EUR 27.56
-0.14 (-0.51%)
At close: Dec 19, 2025
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |