Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 4.820
0.00 (0.00%)
Last updated: Jan 9, 2026, 8:03 AM CET
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 4.95 | 0.81% | 2,500 |
| Dec 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Dec 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Dec 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Nov 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -1.78% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.98% | - |
| Nov 26, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.05 | 2.00% | 3,000 |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -4.76% | 1,200 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 1.94% | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - | - |
| Nov 20, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.10 | 0.98% | 12 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -3.77% | - |
| Nov 18, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.25 | 4.95% | 2,450 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -3.81% | 115 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -0.94% | - |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -1.85% | - |
| Nov 12, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.35 | 0.93% | 1,647 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -3.60% | - |
| Nov 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -0.89% | 262 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | 1,920 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 1.82% | - |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 3.77% | - |
| Nov 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -1.85% | - |
| Oct 31, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | -0.92% | 365 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -1.82% | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | 1,300 |