Unity Bancorp, Inc. (FRA:UTB)
Germany · Delayed Price · Currency is EUR 45.40
+1.40 (3.18%)
At close: Jan 9, 2026
Unity Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Jan 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Jan 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jan 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Jan 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Jan 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Dec 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 29, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -3.49% | 93 |
| Dec 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Dec 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Dec 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Dec 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Dec 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Dec 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 15, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Dec 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Dec 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Dec 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 8 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Dec 4, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | 2.78% | - |
| Dec 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | - | - |
| Dec 2, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | 1.41% | - |
| Dec 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | -1.84% | - |
| Nov 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 0.46% | - |
| Nov 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | -0.46% | - |
| Nov 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 3.33% | - |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | -1.41% | - |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 3.90% | - |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | -3.76% | - |
| Nov 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 5.45% | - |
| Nov 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | 1.51% | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.68 | -5.24% | - |
| Nov 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | 1.94% | - |
| Nov 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | -0.96% | - |
| Nov 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | 0.97% | - |
| Nov 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Nov 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | 4.62% | - |
| Nov 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -1.52% | - |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | 1.54% | - |
| Nov 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 1.56% | - |
| Nov 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.29 | -2.04% | - |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -2.00% | - |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | 2.04% | - |
| Oct 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -4.85% | - |
| Oct 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.98% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | -1.46% | - |
| Oct 27, 2025 | 41.80 | 41.80 | 41.00 | 41.00 | 40.88 | -0.97% | 350 |