Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 6.65
-0.40 (-5.67%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:UTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | 597 |
| Oct 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Oct 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Oct 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Oct 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.24% | - |
| Oct 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Oct 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.92% | - |
| Oct 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.32% | - |
| Oct 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Oct 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Sep 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Sep 29, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | -0.61% | 597 |
| Sep 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Sep 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Sep 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Sep 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Sep 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.43% | - |
| Sep 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Sep 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.13% | - |
| Sep 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Sep 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Sep 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Sep 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Sep 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -11.05% | - |
| Aug 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Aug 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.82% | - |
| Aug 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6.54% | - |
| Aug 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Aug 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 14.69% | - |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.64% | - |
| Aug 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Aug 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -10.93% | - |
| Aug 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 10.24% | - |