Unicharm Corporation (FRA:UN4)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Jul 17, 2026
FRA:UN4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jul 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jul 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jul 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jul 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | 18 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jun 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.18% | - |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 2.00% | - |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 0.81% | - |
| Jun 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | 0.40% | - |
| Jun 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | -2.18% | - |
| Jun 22, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.99 | 1.81% | 856 |
| Jun 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | 0.81% | - |
| Jun 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -1.60% | - |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -2.91% | - |
| Jun 16, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.09 | 3.83% | 16,000 |
| Jun 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | 1.64% | - |
| Jun 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | -0.81% | - |
| Jun 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | 2.07% | - |
| Jun 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -0.82% | - |
| Jun 9, 2026 | 4.76 | 4.88 | 4.76 | 4.86 | 4.80 | 0.41% | 2,944 |
| Jun 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | - | - |
| Jun 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | 2.11% | - |
| Jun 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -3.66% | - |
| Jun 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -0.81% | - |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | -0.80% | - |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -2.91% | - |
| May 29, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.09 | 0.98% | 600 |
| May 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 2.82% | 75 |
| May 27, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.90 | 2.06% | 630 |
| May 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | -0.82% | - |
| May 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | -2.97% | - |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | - |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -0.98% | - |
| May 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -3.77% | - |
| May 19, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.24 | 6.00% | 1,240 |
| May 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -2.91% | - |
| May 15, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.09 | 3.83% | 2,000 |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | -1.78% | - |
| May 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 1.41% | - |
| May 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.92 | 1.22% | 122 |
| May 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -2.57% | 39 |