Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
At close: Feb 20, 2026
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 19, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | 1,260 |
| Feb 18, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,700 |
| Feb 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | 1,400 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Feb 12, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 5.83% | 500 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 1,000 |
| Feb 9, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -3.85% | 902 |
| Feb 6, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -4.59% | 150 |
| Feb 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 4.81% | 18 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Feb 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Feb 2, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 5.88% | 227 |
| Jan 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 600 |
| Jan 29, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 500 |
| Jan 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jan 26, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 5.69% | 500 |
| Jan 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jan 21, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.84% | 3,300 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.81% | 2,000 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jan 16, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | -1.60% | 69 |
| Jan 15, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.21% | 2,000 |
| Jan 14, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 2.49% | 200 |
| Jan 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 8, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | 195 |
| Jan 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jan 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Jan 2, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 1.65% | 15 |
| Dec 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Dec 29, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | 2,000 |
| Dec 23, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.75 | 1.69% | 600 |
| Dec 22, 2025 | 4.78 | 4.84 | 4.72 | 4.72 | 4.67 | - | 132 |
| Dec 19, 2025 | 4.82 | 4.86 | 4.72 | 4.72 | 4.67 | -4.07% | 4,115 |
| Dec 18, 2025 | 4.90 | 5.00 | 4.90 | 4.92 | 4.87 | 2.07% | 1,950 |
| Dec 17, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.77 | -1.23% | 1,420 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | - | - |
| Dec 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | 1.67% | - |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 0.42% | - |
| Dec 11, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.73 | -2.05% | 4,200 |
| Dec 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -1.61% | - |
| Dec 9, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.91 | 1.64% | 121 |
| Dec 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -2.40% | - |