Unisys Corporation (FRA:USY1)
Germany · Delayed Price · Currency is EUR 1.815
-0.002 (-0.11%)
At close: Mar 27, 2026
FRA:USY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.11% | - |
| Mar 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.68% | - |
| Mar 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.69% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.61% | - |
| Mar 23, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -1.93% | 550 |
| Mar 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.15% | - |
| Mar 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.55% | - |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Mar 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.15% | - |
| Mar 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.35% | - |
| Mar 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.28% | - |
| Mar 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.27% | - |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.10% | - |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.21% | - |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.63% | - |
| Mar 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10% | - |
| Mar 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.64% | - |
| Mar 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.85% | - |
| Mar 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.14% | - |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.52% | - |
| Feb 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.95% | - |
| Feb 26, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -3.40% | 2,000 |
| Feb 25, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 20.71% | - |
| Feb 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.33% | 1,000 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.59% | - |
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.86% | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.82% | - |
| Feb 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.11% | - |
| Feb 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.61% | - |
| Feb 16, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 4.70% | 2,500 |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.99% | - |
| Feb 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | -0.98% | - |
| Feb 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.73% | - |
| Feb 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.29% | - |
| Feb 9, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.92% | 1,000 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.79% | - |
| Feb 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.43% | - |
| Feb 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.86% | - |
| Feb 3, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.47% | - |
| Feb 2, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -2.82% | - |
| Jan 30, 2026 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 3.53% | 700 |
| Jan 29, 2026 | 2.27 | 2.27 | 2.16 | 2.16 | 2.16 | -7.03% | 6,900 |
| Jan 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.09% | - |
| Jan 27, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.75% | - |
| Jan 26, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.37% | - |
| Jan 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.25% | - |
| Jan 22, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.97% | - |
| Jan 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.30% | - |
| Jan 20, 2026 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -1.15% | 3 |
| Jan 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.10% | - |