Unity Software Inc. (FRA:US3)
Germany · Delayed Price · Currency is EUR 26.46
-0.48 (-1.78%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:US3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | - | -0.99% | - |
| Jul 27, 2026 | 25.28 | 26.94 | 25.28 | 26.72 | 26.72 | 5.91% | 20 |
| Jul 24, 2026 | 25.32 | 25.34 | 25.05 | 25.23 | 25.23 | 0.26% | - |
| Jul 23, 2026 | 25.33 | 25.33 | 24.69 | 25.17 | 25.17 | -1.53% | - |
| Jul 22, 2026 | 25.96 | 25.96 | 25.46 | 25.56 | 25.56 | -1.88% | - |
| Jul 21, 2026 | 25.96 | 26.38 | 25.96 | 26.05 | 26.05 | -0.55% | - |
| Jul 20, 2026 | 25.15 | 26.63 | 25.15 | 26.19 | 26.19 | 3.33% | - |
| Jul 17, 2026 | 26.04 | 26.04 | 25.10 | 25.35 | 25.35 | -3.83% | 115 |
| Jul 16, 2026 | 27.10 | 27.28 | 26.36 | 26.36 | 26.36 | -3.50% | - |
| Jul 15, 2026 | 27.62 | 28.01 | 26.99 | 27.31 | 27.31 | -1.16% | 200 |
| Jul 14, 2026 | 26.75 | 27.63 | 25.96 | 27.63 | 27.63 | 3.19% | 100 |
| Jul 13, 2026 | 26.86 | 27.21 | 26.54 | 26.78 | 26.78 | -0.83% | 212 |
| Jul 10, 2026 | 26.84 | 28.46 | 26.84 | 27.00 | 27.00 | 1.03% | - |
| Jul 9, 2026 | 25.67 | 26.73 | 25.19 | 26.73 | 26.73 | 4.39% | - |
| Jul 8, 2026 | 25.71 | 25.71 | 24.84 | 25.60 | 25.60 | -1.97% | - |
| Jul 7, 2026 | 25.78 | 26.58 | 25.68 | 26.12 | 26.12 | 1.06% | 500 |
| Jul 6, 2026 | 25.56 | 26.21 | 25.56 | 25.84 | 25.84 | 1.99% | - |
| Jul 3, 2026 | 25.52 | 25.52 | 25.34 | 25.34 | 25.34 | -1.15% | 130 |
| Jul 2, 2026 | 26.25 | 26.25 | 25.24 | 25.63 | 25.63 | -3.30% | 100 |
| Jul 1, 2026 | 24.83 | 27.13 | 24.83 | 26.51 | 26.51 | 6.55% | 2,206 |
| Jun 30, 2026 | 24.75 | 25.04 | 24.69 | 24.88 | 24.88 | 0.97% | 320 |
| Jun 29, 2026 | 24.66 | 25.18 | 24.64 | 24.64 | 24.64 | -0.48% | 250 |
| Jun 26, 2026 | 23.13 | 24.81 | 23.13 | 24.76 | 24.76 | 5.34% | - |
| Jun 25, 2026 | 23.87 | 23.87 | 23.13 | 23.50 | 23.50 | -1.59% | - |
| Jun 24, 2026 | 24.11 | 24.67 | 23.88 | 23.88 | 23.88 | -1.40% | - |
| Jun 23, 2026 | 23.01 | 24.27 | 23.01 | 24.22 | 24.22 | 2.61% | - |
| Jun 22, 2026 | 23.61 | 23.61 | 23.20 | 23.61 | 23.61 | -0.36% | - |
| Jun 19, 2026 | 23.75 | 23.75 | 23.69 | 23.69 | 23.69 | -0.50% | - |
| Jun 18, 2026 | 23.25 | 23.81 | 23.25 | 23.81 | 23.81 | 3.93% | 10 |
| Jun 17, 2026 | 24.00 | 24.43 | 22.91 | 22.91 | 22.91 | -5.66% | 1,200 |
| Jun 16, 2026 | 24.32 | 24.37 | 24.03 | 24.29 | 24.29 | -0.14% | - |
| Jun 15, 2026 | 23.83 | 24.33 | 23.83 | 24.32 | 24.32 | 3.36% | - |
| Jun 12, 2026 | 23.05 | 23.55 | 22.78 | 23.53 | 23.53 | 2.19% | - |
| Jun 11, 2026 | 22.88 | 23.07 | 22.62 | 23.03 | 23.03 | 0.07% | - |
| Jun 10, 2026 | 24.22 | 24.22 | 23.01 | 23.01 | 23.01 | -6.16% | 1,465 |
| Jun 9, 2026 | 24.79 | 24.79 | 23.62 | 24.52 | 24.52 | -2.06% | - |
| Jun 8, 2026 | 25.20 | 25.39 | 24.88 | 25.04 | 25.04 | -1.15% | 700 |
| Jun 5, 2026 | 25.41 | 26.73 | 25.33 | 25.33 | 25.33 | -1.07% | 600 |
| Jun 4, 2026 | 24.76 | 25.85 | 24.76 | 25.60 | 25.60 | 1.37% | - |
| Jun 3, 2026 | 26.20 | 26.20 | 25.06 | 25.26 | 25.26 | -4.16% | 150 |
| Jun 2, 2026 | 27.34 | 27.34 | 26.35 | 26.35 | 26.35 | -4.65% | - |
| Jun 1, 2026 | 26.28 | 27.80 | 26.28 | 27.64 | 27.64 | 6.29% | 220 |
| May 29, 2026 | 25.68 | 26.39 | 25.68 | 26.00 | 26.00 | 1.50% | 452 |
| May 28, 2026 | 23.94 | 25.62 | 23.90 | 25.62 | 25.62 | 7.22% | 860 |
| May 27, 2026 | 22.94 | 23.91 | 22.93 | 23.89 | 23.89 | 3.96% | 400 |
| May 26, 2026 | 21.96 | 23.57 | 21.96 | 22.98 | 22.98 | 4.84% | 272 |
| May 25, 2026 | 21.89 | 21.92 | 21.89 | 21.92 | 21.92 | -0.23% | - |
| May 22, 2026 | 21.99 | 22.01 | 21.67 | 21.97 | 21.97 | 0.87% | - |
| May 21, 2026 | 22.27 | 22.39 | 21.78 | 21.78 | 21.78 | -2.83% | - |
| May 20, 2026 | 22.38 | 22.72 | 22.38 | 22.42 | 22.42 | 0.36% | - |