Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 5.05
+0.07 (1.41%)
At close: Mar 27, 2026
FRA:UN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Mar 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 200 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Mar 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Mar 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 12, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.40% | 782 |
| Mar 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Mar 10, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 2.82% | 3,644 |
| Mar 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Mar 6, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 393 |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -8.04% | 3,900 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 1,750 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| 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 | - | - |