Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 4.720
-0.200 (-4.07%)
Last updated: Dec 19, 2025, 4:18 PM CET
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | -4.07% | 4,115 |
| Dec 18, 2025 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | 2.07% | 1,950 |
| Dec 17, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.23% | 1,420 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Dec 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Dec 11, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -2.05% | 4,200 |
| Dec 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Dec 9, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.64% | 121 |
| Dec 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Dec 5, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | 0.81% | 2,500 |
| Dec 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 26, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 3,000 |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 1,200 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 20, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 12 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 18, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 2,450 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 115 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 12, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 1,647 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Nov 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 262 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,920 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Nov 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 31, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 365 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 1,300 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -5.22% | 2,000 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,000 |
| Oct 22, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 1,000 |
| Oct 21, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 3.60% | 3,000 |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,000 |
| Oct 14, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 501 |
| Oct 13, 2025 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 3.74% | 1,500 |