VIE:UNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.73	20.83	20.72	20.72	20.72	-0.58%	-
Jun 2, 2026	21.12	21.12	20.84	20.84	20.84	-1.14%	-
Jun 1, 2026	21.11	21.15	20.91	21.08	21.08	-0.38%	-
May 29, 2026	21.05	21.22	21.05	21.16	21.16	0.14%	50
May 28, 2026	21.50	21.50	21.13	21.13	21.13	-2.72%	-
May 27, 2026	21.81	21.81	21.66	21.72	21.72	-0.50%	-
May 26, 2026	21.81	21.95	21.72	21.83	21.83	0.18%	-
May 25, 2026	21.82	21.82	21.68	21.79	21.79	0.51%	-
May 22, 2026	21.65	21.74	21.54	21.68	21.68	0.32%	-
May 21, 2026	21.54	21.65	21.44	21.61	21.61	0.79%	-
May 20, 2026	20.97	21.44	20.97	21.44	21.44	1.56%	-
May 19, 2026	21.28	21.29	21.11	21.11	21.11	0.57%	-
May 18, 2026	20.90	21.02	20.90	20.99	20.99	0.19%	-
May 15, 2026	21.95	22.59	21.95	22.07	20.95	-1.69%	-
May 14, 2026	22.46	22.56	22.45	22.45	21.31	1.04%	-
May 13, 2026	22.16	22.22	22.11	22.22	21.09	0.59%	-
May 12, 2026	22.20	22.20	22.09	22.09	20.97	-1.78%	-
May 11, 2026	22.25	22.49	22.25	22.49	21.35	0.90%	-
May 8, 2026	22.17	22.37	22.17	22.29	21.16	-0.71%	-
May 7, 2026	22.35	22.45	22.24	22.45	21.31	0.49%	-
May 6, 2026	22.27	22.51	22.27	22.34	21.21	2.34%	-
May 5, 2026	21.55	21.94	21.55	21.83	20.72	0.46%	-
May 4, 2026	22.12	22.12	21.73	21.73	20.63	-1.76%	-
Apr 30, 2026	21.80	22.12	21.80	22.12	21.00	-0.09%	-
Apr 29, 2026	22.26	22.26	22.03	22.14	21.02	-0.36%	-
Apr 28, 2026	22.23	22.39	22.22	22.22	21.09	0.63%	-
Apr 27, 2026	22.16	22.16	22.04	22.08	20.96	-0.09%	-
Apr 24, 2026	22.02	22.10	21.97	22.10	20.98	-0.36%	-
Apr 23, 2026	22.37	22.37	22.14	22.18	21.05	-2.08%	-
Apr 22, 2026	22.78	22.78	22.52	22.65	21.50	-0.04%	-
Apr 21, 2026	22.45	22.71	22.45	22.66	21.51	0.85%	-
Apr 20, 2026	22.30	22.47	22.30	22.47	21.33	-	-
Apr 17, 2026	22.23	22.47	22.23	22.47	21.33	0.90%	-
Apr 16, 2026	22.20	22.32	22.20	22.27	21.14	0.91%	-
Apr 15, 2026	22.18	22.18	22.05	22.07	20.95	0.36%	-
Apr 14, 2026	21.84	21.99	21.78	21.99	20.87	2.61%	-
Apr 13, 2026	21.37	21.43	21.37	21.43	20.34	-0.92%	-
Apr 10, 2026	21.47	21.64	21.38	21.63	20.53	1.03%	-
Apr 9, 2026	21.37	21.41	21.30	21.41	20.32	0.28%	-
Apr 8, 2026	21.34	21.35	21.28	21.35	20.27	3.19%	-
Apr 7, 2026	20.74	20.90	20.67	20.69	19.64	2.32%	-
Apr 2, 2026	20.24	20.36	20.22	20.22	19.19	-2.03%	-
Apr 1, 2026	20.56	20.72	20.56	20.64	19.59	3.98%	1,032
Mar 31, 2026	19.68	19.85	19.68	19.85	18.84	2.37%	490
Mar 30, 2026	19.14	19.41	19.14	19.39	18.41	1.36%	980
Mar 27, 2026	19.48	19.48	19.13	19.13	18.16	-1.75%	-
Mar 26, 2026	19.62	19.62	19.37	19.47	18.48	-1.17%	-
Mar 25, 2026	19.66	19.78	19.62	19.70	18.70	2.90%	-
Mar 24, 2026	19.41	19.41	19.15	19.15	18.17	-1.90%	-
Mar 23, 2026	18.58	19.55	18.46	19.52	18.52	1.91%	980