Unity Bancorp, Inc. (FRA:UTB)
Germany · Delayed Price · Currency is EUR 45.40
+1.00 (2.25%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:UTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Apr 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.03% | - |
| Apr 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Apr 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Apr 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Apr 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Apr 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.88% | 1 |
| Apr 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Apr 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Apr 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Apr 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Apr 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Apr 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Mar 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Mar 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Mar 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Mar 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Mar 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Mar 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Mar 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Mar 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Mar 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Mar 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Mar 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Mar 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Mar 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Mar 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Mar 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | - | - |
| Mar 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | - | - |
| Mar 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | 1.35% | - |
| Mar 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.46 | -0.89% | - |
| Feb 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | 0.45% | - |
| Feb 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | 2.28% | - |
| Feb 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.67 | -0.45% | - |
| Feb 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -2.65% | - |
| Feb 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | -0.44% | - |
| Feb 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | -1.30% | - |
| Feb 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -0.43% | - |
| Feb 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.06 | 1.32% | - |
| Feb 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | -0.44% | - |
| Feb 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | 1.33% | - |
| Feb 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | -1.31% | - |
| Feb 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | -1.29% | - |
| Feb 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.26 | - | - |