Unity Bancorp, Inc. (FRA:UTB)
Germany · Delayed Price · Currency is EUR 49.60
+2.00 (4.20%)
Last updated: Jun 15, 2026, 8:10 AM CET
FRA:UTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | - |
| Jun 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Jun 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Jun 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jun 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 5.29% | - |
| Jun 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Jun 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.38% | - |
| Jun 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | 0.85% | - |
| Jun 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.66 | -0.43% | - |
| Jun 1, 2026 | 48.00 | 48.00 | 46.80 | 47.00 | 46.86 | -2.49% | 115 |
| May 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.06 | 1.69% | - |
| May 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.26 | -0.84% | - |
| May 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | 1.27% | - |
| May 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | -0.42% | - |
| May 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.26 | -0.42% | - |
| May 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | 2.59% | - |
| May 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.26 | 1.75% | - |
| May 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | 0.88% | - |
| May 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | 1.35% | - |
| May 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | 0.90% | - |
| May 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.07 | -0.45% | - |
| May 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | - | - |
| May 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -0.89% | - |
| May 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | -1.32% | - |
| May 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | -0.87% | - |
| May 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | 1.33% | - |
| May 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | -0.44% | - |
| May 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | 2.25% | - |
| May 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -1.77% | - |
| May 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | 1.80% | - |
| Apr 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -3.90% | - |
| Apr 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | 2.67% | - |
| Apr 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.87 | 0.90% | - |
| Apr 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | -1.76% | - |
| Apr 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | 2.25% | - |
| Apr 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -0.89% | - |
| Apr 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | -3.03% | - |
| Apr 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | -0.43% | - |
| Apr 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.26 | 2.65% | - |
| Apr 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | -1.31% | - |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | -1.72% | - |
| Apr 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.46 | -2.10% | - |
| Apr 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | 0.85% | - |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | -2.88% | 1 |
| Apr 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | 2.53% | - |
| Apr 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.26 | - | - |
| Apr 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.26 | 2.60% | - |
| Apr 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | 4.05% | - |
| Apr 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -0.89% | - |
| Apr 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | -0.44% | - |