Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 1.770
-0.210 (-10.61%)
At close: Dec 1, 2025
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 11.63% | - |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 29.65% | - |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Nov 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.02% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Nov 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | - |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Oct 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Oct 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Oct 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Oct 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Oct 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Oct 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.41% | - |
| Oct 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Oct 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Oct 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 9.43% | - |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | - |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Sep 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -8.40% | - |