Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 5.70
-0.05 (-0.87%)
At close: Sep 5, 2025
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.87% | 1,050 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 1,050 |
| Sep 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2.68% | 1,050 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | - | -1.75% | 1,050 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 195 |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 89 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1.79% | 89 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -3.45% | 89 |
| Aug 26, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | - | -0.85% | 89 |
| Aug 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | - | - | 1,700 |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 350 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | -0.84% | 350 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1.71% | 1,510 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 1,510 |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 1,510 |
| Aug 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.86% | 1,510 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 1,510 |
| Aug 13, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | - | - | 1,510 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | - |
| Aug 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 910 |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 910 |
| Aug 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -2.50% | 910 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5.26% | 910 |
| Aug 5, 2025 | 6.20 | 6.20 | 5.70 | 5.70 | - | -5.79% | 910 |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 1,288 |
| Aug 1, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | - | -1.63% | 1,050 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jul 30, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | - | 0.82% | 165 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 7,790 |
| Jul 28, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | - | 1.67% | 7,790 |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 300 |
| Jul 24, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | - | 0.83% | 250 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1.69% | 100 |
| Jul 22, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | - | -0.84% | 100 |
| Jul 21, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | - | 1.71% | 665 |
| Jul 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 900 |
| Jul 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 900 |
| Jul 16, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | - | 10 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 150 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -1.67% | 150 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 150 |
| Jul 10, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | - | - | 150 |
| Jul 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | - |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 300 |
| Jul 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | 300 |
| Jul 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -3.15% | 300 |
| Jul 3, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | - | 2.42% | 300 |
| Jul 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1.64% | - |
| Jul 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -2.40% | - |
| Jun 30, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | - | 1.63% | 1,300 |