Unum Group (FRA:UUM)
Germany · Delayed Price · Currency is EUR 70.18
+1.08 (1.56%)
Last updated: Jul 29, 2025
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | - | -1.43% | - |
| Jul 31, 2025 | 61.56 | 62.74 | 61.56 | 62.74 | - | 0.29% | - |
| Jul 30, 2025 | 66.30 | 66.30 | 62.56 | 62.56 | - | -10.42% | 100 |
| Jul 29, 2025 | 68.40 | 70.18 | 68.40 | 69.84 | - | 1.07% | 100 |
| Jul 28, 2025 | 68.20 | 69.10 | 68.20 | 69.10 | - | 0.73% | 100 |
| Jul 25, 2025 | 66.98 | 68.60 | 66.98 | 68.60 | - | 1.15% | 100 |
| Jul 24, 2025 | 67.50 | 67.82 | 67.50 | 67.82 | - | -0.93% | - |
| Jul 23, 2025 | 67.94 | 68.46 | 67.94 | 68.46 | - | -0.12% | 100 |
| Jul 22, 2025 | 67.38 | 68.54 | 67.34 | 68.54 | - | 0.38% | - |
| Jul 21, 2025 | 68.90 | 69.18 | 68.28 | 68.28 | - | -1.04% | 100 |
| Jul 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -1.20% | 100 |
| Jul 17, 2025 | 68.32 | 69.84 | 68.32 | 69.84 | - | 1.16% | 100 |
| Jul 16, 2025 | 66.98 | 69.04 | 66.98 | 69.04 | - | 1.14% | 100 |
| Jul 15, 2025 | 68.84 | 68.84 | 68.26 | 68.26 | - | -1.87% | - |
| Jul 14, 2025 | 67.30 | 69.56 | 67.30 | 69.56 | - | 1.37% | 100 |
| Jul 11, 2025 | 67.80 | 68.62 | 67.80 | 68.62 | - | -0.03% | 100 |
| Jul 10, 2025 | 66.52 | 68.64 | 66.52 | 68.64 | - | 0.73% | 100 |
| Jul 9, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | - | -1.27% | - |
| Jul 8, 2025 | 68.72 | 69.02 | 68.72 | 69.02 | - | -0.46% | 100 |
| Jul 7, 2025 | 69.08 | 69.34 | 69.08 | 69.34 | - | 0.67% | 100 |
| Jul 4, 2025 | 69.04 | 69.04 | 68.88 | 68.88 | - | -1.15% | 100 |
| Jul 3, 2025 | 68.02 | 69.68 | 68.02 | 69.68 | - | 1.22% | - |
| Jul 2, 2025 | 69.02 | 69.02 | 68.84 | 68.84 | - | -1.06% | - |
| Jul 1, 2025 | 67.58 | 69.58 | 67.58 | 69.58 | - | 2.20% | - |
| Jun 30, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | - | -0.26% | - |
| Jun 27, 2025 | 67.44 | 68.26 | 67.44 | 68.26 | - | 0.68% | 100 |
| Jun 26, 2025 | 66.06 | 67.80 | 66.06 | 67.80 | - | 0.36% | - |
| Jun 25, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | - | -1.20% | - |
| Jun 24, 2025 | 68.60 | 68.60 | 68.38 | 68.38 | - | 0.83% | - |
| Jun 23, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | - | -0.62% | 100 |
| Jun 20, 2025 | 66.86 | 68.24 | 66.86 | 68.24 | - | 2.28% | 100 |
| Jun 19, 2025 | 67.12 | 67.12 | 66.72 | 66.72 | - | -0.18% | 100 |
| Jun 18, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | - | -0.92% | 100 |
| Jun 17, 2025 | 67.10 | 67.46 | 67.10 | 67.46 | - | -0.71% | 100 |
| Jun 16, 2025 | 66.88 | 67.94 | 66.88 | 67.94 | - | 0.71% | - |
| Jun 13, 2025 | 66.98 | 67.46 | 66.98 | 67.46 | - | -1.11% | 100 |
| Jun 12, 2025 | 67.10 | 68.22 | 67.10 | 68.22 | - | 0.35% | - |
| Jun 11, 2025 | 67.94 | 67.98 | 67.92 | 67.98 | - | -0.76% | 100 |
| Jun 10, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | - | -2.45% | 135 |
| Jun 9, 2025 | 70.52 | 70.52 | 70.22 | 70.22 | - | -1.60% | 135 |
| Jun 6, 2025 | 69.28 | 71.36 | 69.28 | 71.36 | - | 1.97% | 135 |
| Jun 5, 2025 | 70.32 | 70.32 | 69.98 | 69.98 | - | -1.19% | - |
| Jun 4, 2025 | 71.38 | 71.38 | 70.82 | 70.82 | - | -1.58% | - |
| Jun 3, 2025 | 70.60 | 71.96 | 70.60 | 71.96 | - | 1.01% | 135 |
| Jun 2, 2025 | 70.60 | 71.24 | 70.60 | 71.24 | - | -0.84% | - |
| May 30, 2025 | 70.96 | 71.84 | 70.96 | 71.84 | - | 0.84% | 135 |
| May 29, 2025 | 71.42 | 71.42 | 71.24 | 71.24 | - | 0.06% | 135 |
| May 28, 2025 | 71.24 | 71.24 | 71.20 | 71.20 | - | -0.97% | - |
| May 27, 2025 | 69.60 | 71.90 | 69.60 | 71.90 | - | 3.13% | - |
| May 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | - | -0.77% | 135 |