Unimot S.A. (WSE:UNT)
Poland · Delayed Price · Currency is PLN 167.40
-1.20 (-0.71%)
Aug 5, 2026, 4:49 PM CET
Unimot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 166.40 | 169.00 | 166.40 | 168.60 | 168.60 | 1.93% | 3,791 |
| Aug 3, 2026 | 168.00 | 168.00 | 165.40 | 165.40 | 165.40 | -1.55% | 1,553 |
| Jul 31, 2026 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.07% | 739 |
| Jul 30, 2026 | 163.20 | 164.80 | 163.20 | 164.60 | 164.60 | - | 294 |
| Jul 29, 2026 | 166.00 | 166.00 | 163.00 | 164.60 | 164.60 | -0.24% | 686 |
| Jul 28, 2026 | 168.40 | 168.40 | 164.00 | 165.00 | 165.00 | -2.25% | 1,639 |
| Jul 27, 2026 | 168.80 | 169.00 | 167.80 | 168.80 | 168.80 | 0.60% | 2,073 |
| Jul 24, 2026 | 166.00 | 168.00 | 162.60 | 167.80 | 167.80 | -0.12% | 2,320 |
| Jul 23, 2026 | 167.60 | 168.00 | 164.40 | 168.00 | 168.00 | 0.12% | 1,675 |
| Jul 22, 2026 | 164.80 | 167.80 | 162.40 | 167.80 | 167.80 | 1.82% | 2,454 |
| Jul 21, 2026 | 167.40 | 167.60 | 163.40 | 164.80 | 164.80 | -1.67% | 1,394 |
| Jul 20, 2026 | 167.20 | 167.60 | 166.00 | 167.60 | 167.60 | 1.09% | 1,189 |
| Jul 17, 2026 | 166.20 | 167.60 | 163.40 | 165.80 | 165.80 | -1.07% | 1,547 |
| Jul 16, 2026 | 168.00 | 168.80 | 164.20 | 167.60 | 167.60 | -2.56% | 4,704 |
| Jul 15, 2026 | 174.80 | 174.80 | 171.00 | 172.00 | 172.00 | -1.38% | 2,087 |
| Jul 14, 2026 | 173.20 | 175.40 | 171.20 | 174.40 | 174.40 | 0.69% | 4,340 |
| Jul 13, 2026 | 169.00 | 173.80 | 165.20 | 173.20 | 173.20 | 0.12% | 13,297 |
| Jul 10, 2026 | 173.00 | 173.80 | 171.40 | 173.00 | 173.00 | 0.23% | 1,677 |
| Jul 9, 2026 | 173.20 | 173.80 | 169.40 | 172.60 | 172.60 | 0.35% | 3,014 |
| Jul 8, 2026 | 172.00 | 173.60 | 169.20 | 172.00 | 172.00 | - | 2,397 |
| Jul 7, 2026 | 172.00 | 172.80 | 169.20 | 172.00 | 172.00 | - | 1,451 |
| Jul 6, 2026 | 175.60 | 175.80 | 169.80 | 172.00 | 172.00 | -2.05% | 1,908 |
| Jul 3, 2026 | 175.20 | 177.00 | 170.40 | 175.60 | 175.60 | 0.34% | 5,807 |
| Jul 2, 2026 | 166.80 | 175.00 | 165.00 | 175.00 | 175.00 | 7.16% | 26,833 |
| Jul 1, 2026 | 165.60 | 171.00 | 164.20 | 169.80 | 163.30 | 2.78% | 11,567 |
| Jun 30, 2026 | 161.80 | 165.60 | 161.20 | 165.20 | 158.88 | 2.61% | 3,184 |
| Jun 29, 2026 | 159.60 | 162.00 | 159.40 | 161.00 | 154.84 | 1.26% | 1,950 |
| Jun 26, 2026 | 155.00 | 161.00 | 155.00 | 159.00 | 152.91 | 2.71% | 3,540 |
| Jun 25, 2026 | 159.00 | 159.00 | 153.00 | 154.80 | 148.87 | -1.65% | 3,639 |
| Jun 24, 2026 | 155.00 | 157.40 | 151.00 | 157.40 | 151.37 | 3.42% | 1,205 |
| Jun 23, 2026 | 153.80 | 158.80 | 151.60 | 152.20 | 146.37 | -1.04% | 2,499 |
| Jun 22, 2026 | 153.00 | 154.60 | 151.60 | 153.80 | 147.91 | -0.13% | 2,863 |
| Jun 19, 2026 | 152.00 | 155.00 | 151.00 | 154.00 | 148.10 | 1.32% | 1,136 |
| Jun 18, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 146.18 | -1.30% | 4,230 |
| Jun 17, 2026 | 155.20 | 157.80 | 153.00 | 154.00 | 148.10 | -0.90% | 3,613 |
| Jun 16, 2026 | 158.20 | 159.20 | 153.20 | 155.40 | 149.45 | -1.77% | 3,973 |
| Jun 15, 2026 | 161.40 | 163.00 | 158.20 | 158.20 | 152.14 | -1.37% | 2,774 |
| Jun 12, 2026 | 160.80 | 163.00 | 159.60 | 160.40 | 154.26 | 0.25% | 2,747 |
| Jun 11, 2026 | 165.00 | 166.00 | 160.00 | 160.00 | 153.88 | -1.84% | 1,879 |
| Jun 10, 2026 | 162.40 | 163.00 | 161.00 | 163.00 | 156.76 | 0.37% | 743 |
| Jun 9, 2026 | 164.00 | 164.00 | 161.00 | 162.40 | 156.18 | -0.98% | 4,178 |
| Jun 8, 2026 | 161.00 | 164.40 | 158.60 | 164.00 | 157.72 | -0.73% | 1,514 |
| Jun 5, 2026 | 167.40 | 167.40 | 162.60 | 165.20 | 158.88 | -1.31% | 1,323 |
| Jun 3, 2026 | 170.60 | 170.60 | 164.60 | 167.40 | 160.99 | -1.99% | 2,220 |
| Jun 2, 2026 | 165.20 | 171.00 | 165.20 | 170.80 | 164.26 | 1.55% | 8,198 |
| Jun 1, 2026 | 162.60 | 168.20 | 160.40 | 168.20 | 161.76 | 2.69% | 14,513 |
| May 29, 2026 | 155.00 | 163.80 | 154.40 | 163.80 | 157.53 | 5.54% | 7,225 |
| May 28, 2026 | 158.40 | 158.40 | 151.00 | 155.20 | 149.26 | -1.02% | 4,639 |
| May 27, 2026 | 165.00 | 165.00 | 156.00 | 156.80 | 150.80 | -3.80% | 4,031 |
| May 26, 2026 | 161.60 | 165.00 | 160.80 | 163.00 | 156.76 | 1.12% | 2,327 |