Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 6.30
+0.40 (6.78%)
At close: Mar 27, 2026
FRA:UTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| Mar 26, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -20.81% | 2,000 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Mar 23, 2026 | 7.10 | 7.85 | 7.10 | 7.30 | 7.30 | -9.32% | 660 |
| Mar 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Mar 19, 2026 | 8.10 | 8.60 | 8.10 | 8.30 | 8.30 | -0.60% | 1,160 |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 24.63% | - |
| Mar 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Mar 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 904 |
| Mar 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -8.44% | - |
| Mar 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | - |
| Mar 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Mar 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | 651 |
| Mar 4, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 14.71% | 4,000 |
| Mar 3, 2026 | 8.80 | 8.80 | 8.15 | 8.50 | 8.50 | -19.81% | 2,000 |
| Mar 2, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.91% | 120 |
| Feb 27, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 19.77% | 1,700 |
| Feb 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 10.97% | - |
| Feb 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Feb 24, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 14.29% | 2,000 |
| Feb 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 1,500 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | -10.26% | 1,550 |
| Feb 18, 2026 | 8.20 | 8.20 | 7.60 | 7.80 | 7.80 | -44.68% | 2,200 |
| Feb 17, 2026 | 13.60 | 14.40 | 13.60 | 14.10 | 14.10 | 15.57% | 2,096 |
| Feb 16, 2026 | 9.75 | 12.20 | 9.75 | 12.20 | 12.20 | 46.99% | 1,325 |
| Feb 13, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 10.67% | 265 |
| Feb 12, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 29.31% | 1,040 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 26.09% | 100 |
| Feb 10, 2026 | 6.20 | 6.20 | 4.50 | 4.60 | 4.60 | -26.40% | 2,004 |
| Feb 9, 2026 | 4.86 | 6.25 | 4.86 | 6.25 | 6.25 | 53.19% | 2,450 |
| Feb 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 15.25% | - |
| Feb 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Feb 4, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 6.86% | 5,255 |
| Feb 3, 2026 | 3.52 | 3.70 | 3.50 | 3.50 | 3.50 | 4.79% | 1,750 |
| Feb 2, 2026 | 3.08 | 3.34 | 3.08 | 3.34 | 3.34 | -5.65% | 50 |
| 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% | - |