Unimot S.A. (WSE:UNT)
Poland · Delayed Price · Currency is PLN 170.80
+2.60 (1.55%)
Jun 2, 2026, 5:02 PM CET
Unimot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165.20 | 171.00 | 165.20 | 170.80 | 170.80 | 1.55% | 8,198 |
| Jun 1, 2026 | 162.60 | 168.20 | 160.40 | 168.20 | 168.20 | 2.69% | 14,513 |
| May 29, 2026 | 155.00 | 163.80 | 154.40 | 163.80 | 163.80 | 5.54% | 7,225 |
| May 28, 2026 | 158.40 | 158.40 | 151.00 | 155.20 | 155.20 | -1.02% | 4,639 |
| May 27, 2026 | 165.00 | 165.00 | 156.00 | 156.80 | 156.80 | -3.80% | 4,031 |
| May 26, 2026 | 161.60 | 165.00 | 160.80 | 163.00 | 163.00 | 1.12% | 2,327 |
| May 25, 2026 | 158.20 | 161.20 | 158.20 | 161.20 | 161.20 | 2.03% | 2,543 |
| May 22, 2026 | 156.20 | 159.20 | 155.20 | 158.00 | 158.00 | 1.15% | 1,872 |
| May 21, 2026 | 156.00 | 158.00 | 152.20 | 156.20 | 156.20 | -0.13% | 7,458 |
| May 20, 2026 | 162.00 | 164.80 | 155.60 | 156.40 | 156.40 | -7.35% | 12,539 |
| May 19, 2026 | 170.20 | 170.60 | 164.00 | 168.80 | 168.80 | -1.06% | 2,574 |
| May 18, 2026 | 168.00 | 170.80 | 160.60 | 170.60 | 170.60 | 1.19% | 4,631 |
| May 15, 2026 | 170.00 | 170.00 | 166.40 | 168.60 | 168.60 | -1.63% | 2,496 |
| May 14, 2026 | 170.60 | 171.40 | 166.40 | 171.40 | 171.40 | 0.12% | 5,219 |
| May 13, 2026 | 172.00 | 174.00 | 170.80 | 171.20 | 171.20 | -0.47% | 5,986 |
| May 12, 2026 | 170.00 | 173.80 | 163.40 | 172.00 | 172.00 | 1.90% | 20,780 |
| May 11, 2026 | 167.00 | 169.00 | 166.60 | 168.80 | 168.80 | 1.20% | 3,670 |
| May 8, 2026 | 163.60 | 166.80 | 162.40 | 166.80 | 166.80 | 2.08% | 6,497 |
| May 7, 2026 | 158.00 | 163.60 | 157.00 | 163.40 | 163.40 | 3.68% | 6,161 |
| May 6, 2026 | 160.00 | 163.40 | 155.00 | 157.60 | 157.60 | -1.01% | 14,220 |
| May 5, 2026 | 159.00 | 159.20 | 158.00 | 159.20 | 159.20 | 0.13% | 2,969 |
| May 4, 2026 | 157.60 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 4,467 |
| Apr 30, 2026 | 157.40 | 157.80 | 156.60 | 157.00 | 157.00 | -0.25% | 4,177 |
| Apr 29, 2026 | 156.20 | 157.80 | 155.00 | 157.40 | 157.40 | 0.77% | 3,567 |
| Apr 28, 2026 | 154.40 | 156.40 | 154.20 | 156.20 | 156.20 | 1.17% | 3,270 |
| Apr 27, 2026 | 156.40 | 157.00 | 153.00 | 154.40 | 154.40 | -1.03% | 4,518 |
| Apr 24, 2026 | 154.20 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 3,619 |
| Apr 23, 2026 | 155.00 | 156.80 | 152.80 | 155.00 | 155.00 | - | 11,943 |
| Apr 22, 2026 | 154.20 | 155.00 | 151.80 | 155.00 | 155.00 | 0.91% | 6,138 |
| Apr 21, 2026 | 153.20 | 153.80 | 152.20 | 153.60 | 153.60 | 0.26% | 5,916 |
| Apr 20, 2026 | 152.60 | 153.40 | 150.00 | 153.20 | 153.20 | 0.79% | 4,805 |
| Apr 17, 2026 | 149.20 | 153.40 | 149.00 | 152.00 | 152.00 | 2.01% | 8,547 |
| Apr 16, 2026 | 148.60 | 149.40 | 146.00 | 149.00 | 149.00 | 0.13% | 2,151 |
| Apr 15, 2026 | 149.40 | 149.40 | 147.40 | 148.80 | 148.80 | -0.40% | 2,220 |
| Apr 14, 2026 | 149.60 | 149.60 | 147.00 | 149.40 | 149.40 | -0.13% | 1,946 |
| Apr 13, 2026 | 146.60 | 150.00 | 146.00 | 149.60 | 149.60 | 2.75% | 6,275 |
| Apr 10, 2026 | 146.00 | 146.00 | 142.20 | 145.60 | 145.60 | -0.14% | 2,586 |
| Apr 9, 2026 | 146.40 | 146.40 | 143.60 | 145.80 | 145.80 | -0.68% | 2,765 |
| Apr 8, 2026 | 142.20 | 146.80 | 142.00 | 146.80 | 146.80 | -1.08% | 7,703 |
| Apr 7, 2026 | 150.40 | 150.60 | 147.20 | 148.40 | 148.40 | -1.33% | 2,711 |
| Apr 2, 2026 | 145.00 | 151.00 | 143.20 | 150.40 | 150.40 | 0.40% | 8,342 |
| Apr 1, 2026 | 140.40 | 150.00 | 140.00 | 149.80 | 149.80 | 4.17% | 8,883 |
| Mar 31, 2026 | 139.60 | 144.00 | 135.20 | 143.80 | 143.80 | 3.01% | 2,945 |
| Mar 30, 2026 | 139.40 | 139.60 | 131.00 | 139.60 | 139.60 | - | 4,049 |
| Mar 27, 2026 | 141.60 | 142.00 | 136.20 | 139.60 | 139.60 | -1.55% | 3,481 |
| Mar 26, 2026 | 147.00 | 147.40 | 140.20 | 141.80 | 141.80 | -3.54% | 3,682 |
| Mar 25, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.38% | 2,591 |
| Mar 24, 2026 | 143.00 | 146.00 | 140.80 | 145.00 | 145.00 | 0.97% | 2,150 |
| Mar 23, 2026 | 147.40 | 147.40 | 136.20 | 143.60 | 143.60 | -2.58% | 6,023 |
| Mar 20, 2026 | 147.60 | 148.80 | 142.60 | 147.40 | 147.40 | -0.14% | 4,915 |