Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 5.45
+0.10 (1.87%)
At close: Oct 17, 2025
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,000 |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 1,000 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1,000 |
| 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 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 1,070 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 130 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 130 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 130 |
| Oct 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 130 |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | 130 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 130 |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 130 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 500 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 600 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Sep 23, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 12 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 40 |
| Sep 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 600 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 600 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 600 |
| Sep 16, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 40 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 600 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,050 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,050 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,050 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,050 |
| Sep 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 1,050 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 1,050 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 195 |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 89 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 89 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 89 |
| Aug 26, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 89 |
| Aug 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 1,700 |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 350 |
| Aug 21, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 350 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1,510 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 1,510 |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,510 |
| Aug 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 1,510 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,510 |