The United Laboratories International Holdings Limited (FRA:UNJ)
Germany · Delayed Price · Currency is EUR 1.590
-0.010 (-0.63%)
At close: Jul 31, 2025, 10:00 PM CET
FRA:UNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | - | -2.52% | 100 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.63% | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -2.44% | 100 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 0.61% | 100 |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -1.81% | 100 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -2.92% | 100 |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2.40% | - |
| Jul 23, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | - | -3.47% | 100 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5.49% | 100 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 8.61% | 100 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -6.79% | 100 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 100 |
| Jul 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 5.19% | 100 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.99% | 100 |
| Jul 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 100 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.67% | 100 |
| Jul 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 100 |
| Jul 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Jul 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -12.35% | 100 |
| Jul 7, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | - | 4.29% | 100 |
| Jul 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 0.62% | 9,055 |
| Jul 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1.89% | 9,055 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1.27% | - |
| Jul 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | - |
| Jun 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | - |
| Jun 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.64% | 2,500 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | - | -5.45% | 9,055 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -3.51% | 2,500 |
| Jun 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Jun 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1.79% | 2,500 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | 2,500 |
| Jun 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -3.47% | 2,500 |
| Jun 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.76% | - |
| Jun 17, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | -3.95% | - |
| Jun 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -2.75% | - |
| Jun 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.62% | 2,500 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 7.56% | 2,500 |
| Jun 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -0.58% | 2,500 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 0.58% | 2,500 |
| Jun 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 3.61% | 2,500 |
| Jun 6, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | - | - | 2,500 |
| Jun 5, 2025 | 1.63 | 1.66 | 1.60 | 1.66 | - | - | 2,500 |
| Jun 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1.22% | - |
| Jun 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 7.89% | 1,250 |
| Jun 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -5.59% | 1,250 |
| May 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6.62% | 1,250 |
| May 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 1,250 |
| May 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.66% | - |
| May 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4.86% | - |
| May 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.37% | 1,250 |