Unicharm Corporation (FRA:UN4)
Germany flag Germany · Delayed Price · Currency is EUR
5.45
+0.10 (1.87%)
At close: Oct 17, 2025

Unicharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.705.755.705.755.75-1,000
Oct 21, 20255.655.755.655.755.753.60%3,000
Oct 20, 20255.555.555.555.555.551.83%1,000
Oct 17, 20255.455.455.455.455.451.87%1,000
Oct 16, 20255.355.355.355.355.35-0.93%1,000
Oct 15, 20255.405.405.405.405.40-1,000
Oct 14, 20255.355.405.355.405.40-2.70%501
Oct 13, 20255.305.555.305.555.553.74%1,500
Oct 10, 20255.455.455.355.355.35-0.93%1,070
Oct 9, 20255.405.405.405.405.40-0.92%130
Oct 8, 20255.455.455.455.455.45-0.91%130
Oct 7, 20255.505.505.505.505.50-0.90%130
Oct 6, 20255.555.555.555.555.55-1.77%130
Oct 3, 20255.655.655.655.655.654.63%130
Oct 2, 20255.405.405.405.405.40-1.82%130
Oct 1, 20255.505.505.505.505.50-0.90%130
Sep 30, 20255.555.555.555.555.550.91%500
Sep 29, 20255.505.505.505.505.50-0.90%-
Sep 26, 20255.555.555.555.555.55-0.89%-
Sep 25, 20255.555.605.555.605.601.82%600
Sep 24, 20255.505.505.505.505.50-3.51%-
Sep 23, 20255.555.705.555.705.701.79%12
Sep 22, 20255.605.605.605.605.600.90%40
Sep 19, 20255.555.555.555.555.55-1.77%600
Sep 18, 20255.655.655.655.655.65-600
Sep 17, 20255.655.655.655.655.65-1.74%600
Sep 16, 20255.655.755.655.755.751.77%40
Sep 15, 20255.655.655.655.655.65-0.88%-
Sep 12, 20255.705.705.705.705.701.79%600
Sep 11, 20255.605.605.605.605.60-0.88%-
Sep 10, 20255.655.655.655.655.65-0.88%-
Sep 9, 20255.705.705.705.705.70-1,050
Sep 8, 20255.705.705.705.705.70-1,050
Sep 5, 20255.705.705.705.705.70-0.87%1,050
Sep 4, 20255.755.755.755.755.75-1,050
Sep 3, 20255.755.755.755.755.752.68%1,050
Sep 2, 20255.655.655.605.605.60-1.75%1,050
Sep 1, 20255.705.705.705.705.70-195
Aug 29, 20255.705.705.705.705.70-89
Aug 28, 20255.705.705.705.705.701.79%89
Aug 27, 20255.605.605.605.605.60-3.45%89
Aug 26, 20255.705.805.705.805.80-0.85%89
Aug 25, 20255.755.855.755.855.85-1,700
Aug 22, 20255.855.855.855.855.85-0.85%350
Aug 21, 20255.855.905.855.905.90-0.84%350
Aug 20, 20255.955.955.955.955.951.71%1,510
Aug 19, 20255.855.855.855.855.851.74%1,510
Aug 18, 20255.755.755.755.755.75-1,510
Aug 15, 20255.755.755.755.755.75-0.86%1,510
Aug 14, 20255.805.805.805.805.80-1,510