Unisys Corporation (FRA:USY1)
Germany · Delayed Price · Currency is EUR 2.212
-0.058 (-2.56%)
Last updated: Apr 24, 2026, 11:47 AM CET
FRA:USY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | -2.56% | 500 |
| Apr 23, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.98% | - |
| Apr 22, 2026 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 0.18% | 400 |
| Apr 21, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 4.08% | 1,000 |
| Apr 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08% | - |
| Apr 17, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 3.83% | 2,500 |
| Apr 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 8.94% | - |
| Apr 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.84% | - |
| Apr 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 500 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 440 |
| Apr 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.84% | - |
| Apr 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.70% | - |
| Apr 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.54% | - |
| Apr 2, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 1.74% | 385 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Mar 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.92% | 468 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.64% | - |
| 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% | - |