Unum Group (FRA:UUM)
65.64
-0.30 (-0.45%)
At close: Oct 22, 2025
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 65.16 | 65.64 | 65.16 | 65.64 | 65.64 | -0.45% | 275 |
| Oct 21, 2025 | 64.22 | 65.94 | 64.22 | 65.94 | 65.94 | 1.41% | 275 |
| Oct 20, 2025 | 64.02 | 65.02 | 64.02 | 65.02 | 65.02 | 1.06% | 275 |
| Oct 17, 2025 | 61.76 | 64.34 | 61.76 | 64.34 | 64.34 | 1.87% | 275 |
| Oct 16, 2025 | 64.34 | 64.34 | 63.16 | 63.16 | 63.16 | -3.16% | 500 |
| Oct 15, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.40% | 500 |
| Oct 14, 2025 | 64.00 | 65.48 | 64.00 | 65.48 | 65.48 | 0.49% | 500 |
| Oct 13, 2025 | 65.04 | 65.16 | 65.04 | 65.16 | 65.16 | -0.24% | 500 |
| Oct 10, 2025 | 65.60 | 66.26 | 65.32 | 65.32 | 65.32 | -1.54% | 500 |
| Oct 9, 2025 | 66.70 | 66.70 | 66.34 | 66.34 | 66.34 | -1.69% | 500 |
| Oct 8, 2025 | 66.54 | 67.48 | 66.54 | 67.48 | 67.48 | 0.54% | 500 |
| Oct 7, 2025 | 66.24 | 67.12 | 66.24 | 67.12 | 67.12 | 0.33% | 500 |
| Oct 6, 2025 | 66.94 | 66.94 | 66.90 | 66.90 | 66.90 | -0.86% | 500 |
| Oct 3, 2025 | 66.32 | 67.48 | 66.32 | 67.48 | 67.48 | 0.81% | 500 |
| Oct 2, 2025 | 65.74 | 66.94 | 65.74 | 66.94 | 66.94 | 0.57% | 500 |
| Oct 1, 2025 | 65.00 | 66.56 | 65.00 | 66.56 | 66.56 | 2.27% | - |
| Sep 30, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -1.27% | - |
| Sep 29, 2025 | 66.32 | 68.00 | 65.92 | 65.92 | 65.92 | -1.11% | 500 |
| Sep 26, 2025 | 64.88 | 66.66 | 64.88 | 66.66 | 66.66 | 1.46% | - |
| Sep 25, 2025 | 64.68 | 65.70 | 64.68 | 65.70 | 65.70 | 2.27% | 3 |
| Sep 24, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.65% | 22 |
| Sep 23, 2025 | 63.82 | 64.66 | 63.82 | 64.66 | 64.66 | 0.31% | 100 |
| Sep 22, 2025 | 63.98 | 64.46 | 63.98 | 64.46 | 64.46 | -0.49% | 100 |
| Sep 19, 2025 | 63.90 | 64.78 | 63.90 | 64.78 | 64.78 | 0.40% | 100 |
| Sep 18, 2025 | 63.02 | 64.52 | 63.02 | 64.52 | 64.52 | 4.47% | 100 |
| Sep 17, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -1.09% | 100 |
| Sep 16, 2025 | 62.82 | 62.82 | 62.44 | 62.44 | 62.44 | -1.61% | 100 |
| Sep 15, 2025 | 63.38 | 63.46 | 63.38 | 63.46 | 63.46 | -0.84% | 100 |
| Sep 12, 2025 | 63.36 | 64.00 | 63.36 | 64.00 | 64.00 | 0.38% | 100 |
| Sep 11, 2025 | 62.26 | 63.76 | 62.26 | 63.76 | 63.76 | 3.31% | 100 |
| Sep 10, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.15% | 100 |
| Sep 9, 2025 | 61.80 | 62.44 | 61.80 | 62.44 | 62.44 | 0.22% | 100 |
| Sep 8, 2025 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 0.71% | 100 |
| Sep 5, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -1.06% | 100 |
| Sep 4, 2025 | 61.58 | 62.52 | 61.58 | 62.52 | 62.52 | 0.32% | 100 |
| Sep 3, 2025 | 59.18 | 62.32 | 59.18 | 62.32 | 62.32 | 4.14% | 100 |
| Sep 2, 2025 | 58.90 | 59.84 | 58.90 | 59.84 | 59.84 | 1.46% | 100 |
| Sep 1, 2025 | 58.78 | 58.98 | 58.78 | 58.98 | 58.98 | -0.71% | 100 |
| Aug 29, 2025 | 58.54 | 59.40 | 58.54 | 59.40 | 59.40 | 0.47% | 100 |
| Aug 28, 2025 | 59.04 | 59.12 | 59.04 | 59.12 | 59.12 | -1.07% | 100 |
| Aug 27, 2025 | 59.02 | 59.76 | 59.02 | 59.76 | 59.76 | 0.57% | 100 |
| Aug 26, 2025 | 58.62 | 59.42 | 58.62 | 59.42 | 59.42 | -0.27% | 100 |
| Aug 25, 2025 | 58.94 | 59.58 | 58.94 | 59.58 | 59.58 | 0.24% | 100 |
| Aug 22, 2025 | 59.06 | 59.44 | 59.06 | 59.44 | 59.44 | -0.10% | 100 |
| Aug 21, 2025 | 58.82 | 59.50 | 58.82 | 59.50 | 59.50 | -0.27% | 100 |
| Aug 20, 2025 | 58.46 | 59.66 | 58.46 | 59.66 | 59.66 | 0.67% | 100 |
| Aug 19, 2025 | 57.98 | 59.26 | 57.98 | 59.26 | 59.26 | 2.03% | 100 |
| Aug 18, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -1.09% | 100 |
| Aug 15, 2025 | 60.44 | 60.44 | 58.72 | 58.72 | 58.72 | -3.42% | 100 |
| Aug 14, 2025 | 59.82 | 60.80 | 59.82 | 60.80 | 60.80 | 0.50% | 100 |