The United Laboratories International Holdings Limited (FRA:UNJ)
Germany · Delayed Price · Currency is EUR 1.590
+0.020 (1.27%)
At close: Sep 26, 2025
FRA:UNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 26, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Sep 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.62% | - |
| Sep 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -2.41% | - |
| Sep 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -0.60% | - |
| Sep 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -0.60% | - |
| Sep 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -5.62% | - |
| Sep 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 2.89% | - |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -2.81% | - |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.66% | - |
| Sep 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 0.56% | - |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -3.23% | - |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -0.53% | - |
| Sep 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 5.06% | - |
| Sep 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -3.78% | - |
| Sep 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 6.32% | - |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 1.75% | - |
| Sep 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 5.56% | - |
| Aug 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.25% | - |
| Aug 28, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.58 | -5.33% | - |
| Aug 27, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.67 | -1.74% | - |
| Aug 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -2.82% | - |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | -0.56% | - |
| Aug 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.56% | - |
| Aug 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | - | - |
| Aug 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | - | - |
| Aug 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 4.68% | - |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 1.79% | - |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 2.44% | - |
| Aug 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 2.50% | - |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | - |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | - |
| Aug 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | - |
| Aug 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 3.92% | - |
| Aug 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.29% | - |
| Aug 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -0.64% | - |
| Aug 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 0.65% | - |
| Aug 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 1, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -2.52% | - |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -2.44% | - |
| Jul 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.81% | - |
| Jul 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -2.92% | - |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 2.40% | - |
| Jul 23, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.65 | -3.47% | - |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 5.49% | - |