Unicharm Corporation (FRA:UN41)
Germany · Delayed Price · Currency is EUR 2.500
+0.080 (3.31%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:UN41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | - | 1.68% | - |
| Jul 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Jul 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Jul 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Jul 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Jul 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Jul 15, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Jul 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Jul 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Jul 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Jul 8, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | -2.27% | 2,000 |
| Jul 7, 2026 | 2.32 | 2.64 | 2.32 | 2.64 | 2.64 | 16.81% | 2,000 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Jul 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jun 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jun 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jun 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Jun 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jun 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Jun 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Jun 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Jun 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Jun 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jun 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Jun 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jun 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jun 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Jun 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Jun 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| May 29, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| May 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| May 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| May 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| May 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| May 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| May 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |