UNIBEP S.A. (WSE:UNI)
Poland · Delayed Price · Currency is PLN 9.90
+0.02 (0.20%)
Sep 12, 2025, 3:37 PM CET
UNIBEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.82 | 9.92 | 9.80 | 9.86 | 9.86 | -0.20% | 2,939 |
| Sep 11, 2025 | 9.76 | 9.90 | 9.52 | 9.88 | 9.88 | 1.65% | 4,865 |
| Sep 10, 2025 | 9.78 | 9.78 | 9.60 | 9.72 | 9.72 | -0.41% | 4,646 |
| Sep 9, 2025 | 10.10 | 10.10 | 9.60 | 9.76 | 9.76 | -1.61% | 9,987 |
| Sep 8, 2025 | 10.15 | 10.15 | 9.90 | 9.92 | 9.92 | -2.27% | 6,739 |
| Sep 5, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 3,779 |
| Sep 4, 2025 | 10.10 | 10.25 | 9.86 | 10.25 | 10.25 | 0.49% | 10,307 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.05 | 10.20 | 10.20 | -0.97% | 785 |
| Sep 2, 2025 | 10.20 | 10.30 | 9.98 | 10.30 | 10.30 | 0.98% | 3,959 |
| Sep 1, 2025 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 2.20% | 3,602 |
| Aug 29, 2025 | 10.15 | 10.30 | 9.96 | 9.98 | 9.98 | -1.19% | 5,377 |
| Aug 28, 2025 | 10.20 | 10.25 | 10.00 | 10.10 | 10.10 | -0.98% | 2,352 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 4,943 |
| Aug 26, 2025 | 10.45 | 10.50 | 10.25 | 10.30 | 10.30 | -0.96% | 4,792 |
| Aug 25, 2025 | 10.70 | 10.75 | 10.40 | 10.40 | 10.40 | -1.89% | 2,079 |
| Aug 22, 2025 | 10.50 | 10.70 | 10.35 | 10.60 | 10.60 | 1.92% | 1,213 |
| Aug 21, 2025 | 10.65 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 1,257 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -1.87% | 11,260 |
| Aug 19, 2025 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.90% | 2,447 |
| Aug 18, 2025 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | 1.45% | 2,099 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.15 | 10.35 | 10.35 | -2.82% | 5,416 |
| Aug 13, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | - | 8,877 |
| Aug 12, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 2,498 |
| Aug 11, 2025 | 10.80 | 10.80 | 10.55 | 10.60 | 10.60 | -1.85% | 3,469 |
| Aug 8, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - | 2,993 |
| Aug 7, 2025 | 10.75 | 10.80 | 10.35 | 10.80 | 10.80 | 0.47% | 10,589 |
| Aug 6, 2025 | 10.70 | 10.75 | 10.50 | 10.75 | 10.75 | -0.46% | 2,786 |
| Aug 5, 2025 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | -0.92% | 6,145 |
| Aug 4, 2025 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | 2.83% | 2,131 |
| Aug 1, 2025 | 11.25 | 11.25 | 10.60 | 10.60 | 10.60 | -5.78% | 5,415 |
| Jul 31, 2025 | 11.20 | 11.25 | 10.95 | 11.25 | 11.25 | 0.45% | 2,070 |
| Jul 30, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | - | 5,281 |
| Jul 29, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.32% | 13,132 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 5,833 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.35 | 11.50 | 11.50 | - | 6,594 |
| Jul 24, 2025 | 11.55 | 11.60 | 11.45 | 11.50 | 11.50 | 0.88% | 1,527 |
| Jul 23, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.30% | 8,355 |
| Jul 22, 2025 | 11.55 | 11.70 | 11.30 | 11.55 | 11.55 | 3.59% | 29,874 |
| Jul 21, 2025 | 11.10 | 11.30 | 10.90 | 11.15 | 11.15 | 0.45% | 6,291 |
| Jul 18, 2025 | 11.20 | 11.25 | 10.90 | 11.10 | 11.10 | -1.33% | 3,499 |
| Jul 17, 2025 | 11.05 | 11.25 | 11.00 | 11.25 | 11.25 | 1.81% | 27,868 |
| Jul 16, 2025 | 11.10 | 11.25 | 11.05 | 11.05 | 11.05 | -0.45% | 55,721 |
| Jul 15, 2025 | 11.10 | 11.15 | 10.95 | 11.10 | 11.10 | - | 1,360 |
| Jul 14, 2025 | 11.10 | 11.20 | 10.95 | 11.10 | 11.10 | - | 4,834 |
| Jul 11, 2025 | 11.05 | 11.10 | 10.85 | 11.10 | 11.10 | 0.45% | 2,864 |
| Jul 10, 2025 | 11.00 | 11.15 | 10.95 | 11.05 | 11.05 | 0.91% | 2,524 |
| Jul 9, 2025 | 11.15 | 11.25 | 10.65 | 10.95 | 10.95 | -1.35% | 14,280 |
| Jul 8, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | -3.90% | 5,268 |
| Jul 7, 2025 | 11.40 | 11.60 | 11.35 | 11.55 | 11.55 | -0.43% | 17,976 |
| Jul 4, 2025 | 11.65 | 11.75 | 11.35 | 11.60 | 11.60 | 0.87% | 16,794 |