Unity Software Inc. (FRA:US3)
Germany · Delayed Price · Currency is EUR 16.68
+1.90 (12.86%)
At close: Mar 27, 2026
FRA:US3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.98 | 16.68 | 15.97 | 16.68 | 16.68 | 12.86% | 705 |
| Mar 26, 2026 | 15.23 | 15.23 | 14.74 | 14.78 | 14.78 | -3.36% | 214 |
| Mar 25, 2026 | 15.68 | 15.68 | 15.15 | 15.29 | 15.29 | -2.15% | - |
| Mar 24, 2026 | 16.02 | 16.02 | 15.48 | 15.63 | 15.63 | -2.04% | - |
| Mar 23, 2026 | 15.44 | 16.13 | 15.44 | 15.96 | 15.96 | 0.39% | - |
| Mar 20, 2026 | 16.43 | 16.48 | 15.70 | 15.89 | 15.89 | -3.26% | 100 |
| Mar 19, 2026 | 17.08 | 17.08 | 16.02 | 16.43 | 16.43 | -4.05% | - |
| Mar 18, 2026 | 17.49 | 17.49 | 17.12 | 17.12 | 17.12 | -0.99% | 56 |
| Mar 17, 2026 | 17.02 | 17.69 | 17.02 | 17.30 | 17.30 | 1.24% | - |
| Mar 16, 2026 | 17.05 | 17.11 | 16.88 | 17.08 | 17.08 | 1.20% | - |
| Mar 13, 2026 | 16.81 | 17.73 | 16.76 | 16.88 | 16.88 | 0.64% | 54 |
| Mar 12, 2026 | 17.13 | 17.29 | 16.77 | 16.77 | 16.77 | -2.33% | - |
| Mar 11, 2026 | 17.67 | 17.67 | 17.08 | 17.17 | 17.17 | -3.31% | - |
| Mar 10, 2026 | 18.19 | 18.19 | 17.34 | 17.76 | 17.76 | -2.12% | 500 |
| Mar 9, 2026 | 16.61 | 18.15 | 16.55 | 18.15 | 18.15 | 7.67% | 40 |
| Mar 6, 2026 | 17.81 | 17.81 | 16.85 | 16.85 | 16.85 | -4.74% | - |
| Mar 5, 2026 | 17.42 | 17.89 | 17.30 | 17.69 | 17.69 | 1.34% | - |
| Mar 4, 2026 | 16.84 | 17.74 | 16.84 | 17.46 | 17.46 | 2.01% | 1,200 |
| Mar 3, 2026 | 15.40 | 17.11 | 15.40 | 17.11 | 17.11 | 7.03% | 1,150 |
| Mar 2, 2026 | 15.00 | 15.99 | 15.00 | 15.99 | 15.99 | 4.84% | 100 |
| Feb 27, 2026 | 16.11 | 16.18 | 15.25 | 15.25 | 15.25 | -7.14% | 50 |
| Feb 26, 2026 | 15.65 | 16.50 | 15.65 | 16.42 | 16.42 | 4.97% | 200 |
| Feb 25, 2026 | 15.39 | 15.65 | 15.07 | 15.65 | 15.65 | 1.90% | 100 |
| Feb 24, 2026 | 14.45 | 15.35 | 14.21 | 15.35 | 15.35 | 7.27% | 75 |
| Feb 23, 2026 | 15.10 | 15.10 | 14.22 | 14.31 | 14.31 | -7.08% | - |
| Feb 20, 2026 | 15.69 | 15.69 | 15.24 | 15.40 | 15.40 | -1.28% | 40 |
| Feb 19, 2026 | 15.89 | 15.89 | 15.38 | 15.60 | 15.60 | -0.51% | 3 |
| Feb 18, 2026 | 15.45 | 15.91 | 15.37 | 15.68 | 15.68 | 2.27% | 1,155 |
| Feb 17, 2026 | 15.53 | 15.65 | 15.34 | 15.34 | 15.34 | -1.64% | 1,150 |
| Feb 16, 2026 | 15.65 | 15.80 | 15.59 | 15.59 | 15.59 | -0.45% | 890 |
| Feb 13, 2026 | 16.27 | 16.76 | 15.66 | 15.66 | 15.66 | -4.14% | 1,400 |
| Feb 12, 2026 | 17.80 | 18.09 | 16.22 | 16.34 | 16.34 | -9.10% | 6,390 |
| Feb 11, 2026 | 24.68 | 24.68 | 16.54 | 17.97 | 17.97 | -26.37% | 2,768 |
| Feb 10, 2026 | 23.16 | 24.49 | 23.16 | 24.41 | 24.41 | 5.49% | 400 |
| Feb 9, 2026 | 21.50 | 23.51 | 21.50 | 23.14 | 23.14 | 9.54% | 1,419 |
| Feb 6, 2026 | 19.70 | 21.13 | 19.70 | 21.13 | 21.13 | 8.85% | 1,412 |
| Feb 5, 2026 | 21.01 | 21.29 | 19.41 | 19.41 | 19.41 | -8.04% | 1,159 |
| Feb 4, 2026 | 21.95 | 22.05 | 19.85 | 21.11 | 21.11 | -1.95% | 2,114 |
| Feb 3, 2026 | 25.20 | 25.20 | 20.79 | 21.53 | 21.53 | -11.42% | 680 |
| Feb 2, 2026 | 24.60 | 25.66 | 24.20 | 24.30 | 24.30 | 0.33% | 1,126 |
| Jan 30, 2026 | 31.85 | 31.85 | 23.24 | 24.22 | 24.22 | -24.36% | 4,543 |
| Jan 29, 2026 | 33.50 | 33.50 | 31.87 | 32.02 | 32.02 | -4.60% | 70 |
| Jan 28, 2026 | 35.05 | 35.08 | 33.57 | 33.57 | 33.57 | -1.93% | 330 |
| Jan 27, 2026 | 36.11 | 36.11 | 34.23 | 34.23 | 34.23 | -5.01% | 201 |
| Jan 26, 2026 | 35.37 | 36.79 | 35.37 | 36.03 | 36.03 | 0.87% | 175 |
| Jan 23, 2026 | 35.70 | 36.55 | 35.70 | 35.72 | 35.72 | -0.27% | 15 |
| Jan 22, 2026 | 35.79 | 36.30 | 35.79 | 35.82 | 35.82 | 0.22% | 260 |
| Jan 21, 2026 | 35.24 | 36.21 | 35.05 | 35.74 | 35.74 | 0.53% | - |
| Jan 20, 2026 | 34.00 | 35.59 | 34.00 | 35.55 | 35.55 | 2.72% | 300 |
| Jan 19, 2026 | 34.61 | 34.62 | 34.60 | 34.61 | 34.61 | -1.76% | - |