Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 6.70
-0.30 (-4.29%)
Last updated: Feb 20, 2026, 7:25 PM CET
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |