Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 5.40
-0.30 (-5.26%)
At close: Jun 26, 2026
FRA:UTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jun 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Jun 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -9.30% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 10.26% | - |
| Jun 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Jun 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -13.38% | - |
| Jun 17, 2026 | 6.55 | 7.10 | 6.55 | 7.10 | 7.10 | 21.37% | 1,136 |
| Jun 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jun 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jun 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -7.09% | - |
| Jun 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.93% | - |
| Jun 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 8.00% | - |
| Jun 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Jun 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Jun 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | - |
| Jun 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.25% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.91% | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| May 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| May 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | - |
| May 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| May 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.75% | - |
| May 22, 2026 | 8.50 | 9.10 | 8.50 | 8.70 | 8.70 | 32.82% | 700 |
| May 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| May 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.16% | - |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 15, 2026 | 7.45 | 7.55 | 7.10 | 7.10 | 7.10 | -16.47% | 3,041 |
| May 14, 2026 | 9.70 | 9.70 | 8.20 | 8.50 | 8.50 | -32.54% | 1,500 |
| May 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.13% | - |
| May 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| May 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.07% | - |
| May 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| May 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| May 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| May 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| May 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 11.97% | - |
| Apr 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -12.69% | - |
| Apr 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 24, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -11.26% | 600 |
| Apr 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Apr 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Apr 21, 2026 | 16.40 | 16.40 | 14.80 | 14.80 | 14.80 | -28.85% | 5,129 |
| Apr 20, 2026 | 20.60 | 20.80 | 19.40 | 20.80 | 20.80 | 1.96% | 473 |
| Apr 17, 2026 | 16.30 | 20.40 | 15.60 | 20.40 | 20.40 | 47.83% | 800 |