Unisys Corporation (FRA:USY1)
Germany · Delayed Price · Currency is EUR 2.282
+0.042 (1.87%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:USY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.87% | - |
| Aug 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.36% | - |
| Aug 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.21% | - |
| Aug 21, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -3.85% | - |
| Aug 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.09% | - |
| Aug 19, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.23% | - |
| Aug 18, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.11% | 1,000 |
| Aug 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.37% | - |
| Aug 14, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.31% | - |
| Aug 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.91% | - |
| Aug 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.57% | - |
| Aug 11, 2026 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | -2.51% | 300 |
| Aug 10, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 3.32% | - |
| Aug 7, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.99% | - |
| Aug 6, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.55% | - |
| Aug 5, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.39% | - |
| Aug 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.61% | - |
| Aug 3, 2026 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | -4.47% | 1,101 |
| Jul 31, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.86% | 1,000 |
| Jul 30, 2026 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -12.69% | 1,000 |
| Jul 29, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 3.96% | 60 |
| Jul 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 6.55% | - |
| Jul 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.17% | - |
| Jul 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.67% | - |
| Jul 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.03% | - |
| Jul 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.47% | - |
| Jul 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.44% | - |
| Jul 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.06% | - |
| Jul 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.45% | - |
| Jul 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.69% | - |
| Jul 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.09% | - |
| Jul 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.13% | - |
| Jul 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.62% | - |
| Jul 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 13.33% | - |
| Jul 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.20% | - |
| Jul 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.02% | - |
| Jul 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.93% | - |
| Jul 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.43% | - |
| Jul 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.74% | - |
| Jul 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jul 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.28% | - |
| Jun 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.53% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.40% | - |
| Jun 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.98% | - |
| Jun 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.25% | - |
| Jun 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.59% | - |
| Jun 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.64% | - |
| Jun 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.07% | - |
| Jun 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.89% | - |
| Jun 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.67% | - |