Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 2.240
+0.440 (24.44%)
At close: Jan 23, 2026
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | 18.00% | 4 |
| Jan 29, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 1.35% | 165 |
| Jan 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 16.54% | - |
| Jan 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 9.48% | - |
| Jan 26, 2026 | 2.10 | 2.32 | 2.10 | 2.32 | 2.32 | 3.57% | 1,000 |
| Jan 23, 2026 | 1.99 | 2.24 | 1.99 | 2.24 | 2.24 | 24.44% | 2,000 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Jan 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | - |
| Jan 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -10.15% | - |
| Jan 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Jan 16, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | - | 500 |
| Jan 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.74% | - |
| Jan 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 11.56% | - |
| Jan 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Jan 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | - |
| Jan 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Jan 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Jan 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | - |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Dec 17, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 2.31% | 11,205 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Dec 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Dec 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -10.88% | - |
| Dec 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Dec 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Dec 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -10.73% | - |
| Dec 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -10.61% | - |
| Nov 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 10.61% | - |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Nov 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.59% | - |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Nov 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.48% | - |
| Nov 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |