Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 13.60
-1.50 (-9.93%)
Last updated: Apr 24, 2026, 8:30 AM CET
FRA:UTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 22.12% | 250 |
| Apr 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Apr 14, 2026 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 23.96% | 1,100 |
| Apr 13, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 23.87% | 50 |
| Apr 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 25.00% | - |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Apr 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.04% | - |
| Apr 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.81% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Apr 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Mar 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Mar 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| 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 |