Unisys Corporation (FRA:USY1)
Germany · Delayed Price · Currency is EUR 2.710
+0.055 (2.07%)
At close: Jan 9, 2026
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.67 | 2.71 | 2.67 | 2.71 | 2.71 | 2.07% | 3,350 |
| Jan 8, 2026 | 2.44 | 2.66 | 2.44 | 2.66 | 2.66 | 10.99% | 3,006 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.93% | - |
| Jan 6, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 5.38% | - |
| Jan 5, 2026 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | -4.34% | 500 |
| Jan 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.12% | - |
| Dec 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.74% | - |
| Dec 29, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 1.81% | 2,900 |
| Dec 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.04% | - |
| Dec 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.04% | - |
| Dec 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.87% | - |
| Dec 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.54% | 22,000 |
| Dec 17, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.37% | 100 |
| Dec 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.89% | - |
| Dec 15, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.38% | - |
| Dec 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.86% | - |
| Dec 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 6.96% | - |
| Dec 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.46% | - |
| Dec 9, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.10% | - |
| Dec 8, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | 1.66% | 160 |
| Dec 5, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.64% | - |
| Dec 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.03% | - |
| Dec 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | - |
| Dec 2, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -1.00% | 40 |
| Dec 1, 2025 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | 1.51% | 342 |
| Nov 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.49% | - |
| Nov 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.46% | - |
| Nov 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.95% | - |
| Nov 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.51% | - |
| Nov 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.96% | - |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Nov 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.88% | - |
| Nov 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.47% | - |
| Nov 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.44% | - |
| Nov 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.46% | - |
| Nov 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.70% | - |
| Nov 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.79% | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.17% | - |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -6.12% | - |
| Nov 7, 2025 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | -5.91% | 8,500 |
| Nov 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -12.14% | - |
| Nov 5, 2025 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | 1.85% | 12,000 |
| Nov 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.67% | - |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.39% | - |
| Oct 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.30% | - |
| Oct 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.85% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.24% | - |
| Oct 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.77% | - |
| Oct 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.95% | - |