Unicharm Corporation (FRA:UN4)
Germany flag Germany · Delayed Price · Currency is EUR
5.55
-0.05 (-0.89%)
Last updated: Sep 26, 2025, 8:06 AM CET

Unicharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.505.505.505.505.50-0.90%300
Sep 26, 20255.555.555.555.555.55-0.89%300
Sep 25, 20255.555.605.555.605.601.82%300
Sep 24, 20255.505.505.505.505.50-3.51%12
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
Aug 13, 20255.805.905.805.805.80-1,510
Aug 12, 20255.805.805.805.805.80-0.85%910
Aug 11, 20255.855.855.855.855.85-910
Aug 8, 20255.855.855.855.855.85-910
Aug 7, 20255.855.855.855.855.85-2.50%910
Aug 6, 20256.006.006.006.006.005.26%910
Aug 5, 20256.206.205.705.705.70-5.79%910
Aug 4, 20256.056.056.056.056.05-1,288
Aug 1, 20256.106.106.056.056.05-1.63%1,050
Jul 31, 20256.156.156.156.156.15-165
Jul 30, 20256.106.156.106.156.150.82%165
Jul 29, 20256.106.106.106.106.10-7,790
Jul 28, 20255.956.105.956.106.101.67%7,790
Jul 25, 20256.006.006.006.006.00-0.83%300
Jul 24, 20256.006.056.006.056.050.83%250
Jul 23, 20256.006.006.006.006.001.69%100
Jul 22, 20255.805.905.805.905.90-0.84%100