Unisys Corporation (FRA:USY1)
Germany · Delayed Price · Currency is EUR 2.256
+0.011 (0.49%)
At close: Nov 28, 2025
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Oct 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.06% | - |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.31% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.34% | - |
| Oct 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.03% | - |
| Oct 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.77% | - |
| Oct 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.09% | - |
| Oct 15, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| Oct 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.27% | - |
| Oct 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.39% | - |
| Oct 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.64% | - |
| Oct 9, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.76% | 1,000 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.93% | - |
| Oct 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.35% | - |
| Oct 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.97% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.33% | - |
| Oct 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.89% | - |
| Sep 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.91% | - |
| Sep 29, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 1.94% | 50 |
| Sep 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.96% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.24% | - |
| Sep 24, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.06% | 30 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -0.88% | 5,606 |