Unitika Ltd. (FRA:UTN)
Germany · Delayed Price · Currency is EUR 7.65
-0.55 (-6.71%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:UTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 16.90% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 20.34% | - |
| Aug 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Aug 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 10.71% | - |
| Aug 7, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -13.18% | 57 |
| Aug 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 19.44% | - |
| Aug 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 15.88% | - |
| Aug 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Jul 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 10.66% | - |
| Jul 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Jul 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.53% | - |
| Jul 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Jul 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Jul 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -7.39% | - |
| Jul 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jul 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Jul 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Jul 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jul 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -11.02% | - |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | - |
| Jul 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Jul 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.17% | - |
| Jul 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Jul 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Jul 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | - |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jul 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jul 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jul 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Jun 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| 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% | - |