Unum Group (FRA:UUM)
Germany · Delayed Price · Currency is EUR 80.64
-1.60 (-1.95%)
At close: Sep 18, 2026
FRA:UUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -1.95% | - |
| Sep 17, 2026 | 80.40 | 82.24 | 80.40 | 82.24 | 82.24 | 1.63% | - |
| Sep 16, 2026 | 80.38 | 80.92 | 80.38 | 80.92 | 80.92 | -0.83% | - |
| Sep 15, 2026 | 79.24 | 81.60 | 79.24 | 81.60 | 81.60 | 1.47% | - |
| Sep 14, 2026 | 78.80 | 80.42 | 78.80 | 80.42 | 80.42 | 2.11% | - |
| Sep 11, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -1.97% | - |
| Sep 10, 2026 | 77.50 | 80.34 | 77.50 | 80.34 | 80.34 | 1.54% | - |
| Sep 9, 2026 | 78.44 | 79.12 | 78.44 | 79.12 | 79.12 | -1.17% | - |
| Sep 8, 2026 | 78.92 | 80.42 | 78.92 | 80.06 | 80.06 | -0.05% | 50 |
| Sep 7, 2026 | 79.38 | 80.10 | 79.38 | 80.10 | 80.10 | -1.91% | - |
| Sep 4, 2026 | 80.20 | 81.66 | 80.20 | 81.66 | 81.66 | 5.56% | - |
| Sep 3, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.31% | - |
| Sep 2, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -1.62% | - |
| Sep 1, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -2.07% | - |
| Aug 31, 2026 | 77.30 | 79.26 | 77.30 | 79.26 | 79.26 | -0.25% | - |
| Aug 28, 2026 | 76.62 | 79.46 | 76.62 | 79.46 | 79.46 | 4.75% | - |
| Aug 27, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 2.32% | - |
| Aug 26, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.11% | - |
| Aug 25, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 2.35% | - |
| Aug 24, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -2.19% | - |
| Aug 21, 2026 | 71.66 | 73.98 | 71.66 | 73.98 | 73.98 | 2.32% | - |
| Aug 20, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -3.14% | - |
| Aug 19, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -1.94% | - |
| Aug 18, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -2.88% | - |
| Aug 17, 2026 | 77.74 | 78.38 | 77.74 | 78.38 | 78.38 | -1.46% | - |
| Aug 14, 2026 | 77.58 | 79.54 | 77.58 | 79.54 | 79.54 | 3.43% | - |
| Aug 13, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.37% | - |
| Aug 12, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -1.65% | - |
| Aug 11, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -1.90% | - |
| Aug 10, 2026 | 75.60 | 77.86 | 75.60 | 77.86 | 77.86 | 3.73% | - |
| Aug 7, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.67% | - |
| Aug 6, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -2.82% | - |
| Aug 5, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.51% | - |
| Aug 4, 2026 | 77.50 | 78.22 | 77.50 | 77.90 | 77.90 | 5.07% | 230 |
| Aug 3, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.35% | - |
| Jul 31, 2026 | 74.42 | 74.42 | 74.40 | 74.40 | 74.40 | 3.13% | - |
| Jul 30, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -5.08% | - |
| Jul 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.20% | 200 |
| Jul 28, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.16% | - |
| Jul 27, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.87% | - |
| Jul 24, 2026 | 74.58 | 75.88 | 74.58 | 75.88 | 75.88 | 0.80% | - |
| Jul 23, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.28 | -0.94% | - |
| Jul 22, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 75.99 | -0.91% | - |
| Jul 21, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 76.69 | -0.77% | - |
| Jul 20, 2026 | 76.74 | 77.74 | 76.74 | 77.74 | 77.28 | 0.08% | - |
| Jul 17, 2026 | 76.78 | 77.68 | 76.78 | 77.68 | 77.22 | 1.30% | - |
| Jul 16, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.23 | 0.29% | - |
| Jul 15, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.01 | -1.27% | - |
| Jul 14, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 76.99 | -1.27% | - |
| Jul 13, 2026 | 75.50 | 78.44 | 75.50 | 78.44 | 77.98 | 1.92% | - |