Unimot S.A. (WSE:UNT)
Poland · Delayed Price · Currency is PLN 150.00
+4.00 (2.74%)
Oct 5, 2026, 10:24 AM CET
Unimot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 145.80 | 148.00 | 145.00 | 148.00 | - | 1.37% | 642 |
| Oct 2, 2026 | 146.80 | 152.00 | 144.00 | 146.00 | 146.00 | -2.80% | 17,420 |
| Oct 1, 2026 | 150.00 | 151.80 | 145.60 | 150.20 | 150.20 | 1.21% | 9,762 |
| Sep 30, 2026 | 147.80 | 149.40 | 146.60 | 148.40 | 148.40 | 1.37% | 7,019 |
| Sep 29, 2026 | 152.80 | 154.80 | 146.00 | 146.40 | 146.40 | -4.19% | 16,095 |
| Sep 28, 2026 | 152.20 | 154.00 | 150.80 | 152.80 | 152.80 | 0.39% | 9,039 |
| Sep 25, 2026 | 157.00 | 157.80 | 151.80 | 152.20 | 152.20 | -1.93% | 8,553 |
| Sep 24, 2026 | 154.00 | 158.80 | 153.00 | 155.20 | 155.20 | 1.44% | 20,568 |
| Sep 23, 2026 | 164.40 | 164.40 | 152.20 | 153.00 | 153.00 | -6.93% | 61,260 |
| Sep 22, 2026 | 169.80 | 169.80 | 164.00 | 164.40 | 164.40 | -3.29% | 15,540 |
| Sep 21, 2026 | 168.80 | 170.80 | 163.00 | 170.00 | 170.00 | -1.05% | 25,004 |
| Sep 18, 2026 | 176.00 | 176.80 | 165.20 | 171.80 | 171.80 | -1.83% | 36,662 |
| Sep 17, 2026 | 191.80 | 193.60 | 173.20 | 175.00 | 175.00 | -8.76% | 54,909 |
| Sep 16, 2026 | 190.00 | 192.60 | 182.80 | 191.80 | 191.80 | 0.31% | 7,351 |
| Sep 15, 2026 | 201.50 | 203.50 | 191.00 | 191.20 | 191.20 | -4.30% | 17,138 |
| Sep 14, 2026 | 198.00 | 207.50 | 196.00 | 199.80 | 199.80 | 2.57% | 17,613 |
| Sep 11, 2026 | 192.80 | 199.00 | 192.80 | 194.80 | 194.80 | 0.93% | 9,647 |
| Sep 10, 2026 | 202.50 | 205.00 | 191.40 | 193.00 | 193.00 | -3.50% | 14,682 |
| Sep 9, 2026 | 188.00 | 200.00 | 186.00 | 200.00 | 200.00 | 7.53% | 47,088 |
| Sep 8, 2026 | 183.60 | 189.00 | 183.60 | 186.00 | 186.00 | 2.65% | 12,900 |
| Sep 7, 2026 | 183.00 | 183.00 | 179.80 | 181.20 | 181.20 | -0.98% | 9,008 |
| Sep 4, 2026 | 178.80 | 183.80 | 177.00 | 183.00 | 183.00 | 3.39% | 17,824 |
| Sep 3, 2026 | 179.80 | 181.60 | 176.00 | 177.00 | 177.00 | -1.01% | 8,664 |
| Sep 2, 2026 | 178.80 | 180.80 | 175.20 | 178.80 | 178.80 | 0.90% | 11,281 |
| Sep 1, 2026 | 179.80 | 180.00 | 176.00 | 177.20 | 177.20 | -1.34% | 4,101 |
| Aug 31, 2026 | 176.60 | 179.80 | 174.20 | 179.60 | 179.60 | 2.63% | 4,989 |
| Aug 28, 2026 | 177.60 | 177.60 | 172.20 | 175.00 | 175.00 | -1.46% | 10,284 |
| Aug 27, 2026 | 179.00 | 180.00 | 177.60 | 177.60 | 177.60 | -1.33% | 3,272 |
| Aug 26, 2026 | 181.60 | 183.80 | 179.80 | 180.00 | 180.00 | - | 10,068 |
| Aug 25, 2026 | 182.80 | 184.60 | 175.00 | 180.00 | 180.00 | -0.55% | 6,610 |
| Aug 24, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 8,082 |
| Aug 21, 2026 | 179.40 | 184.00 | 172.00 | 180.00 | 180.00 | 0.11% | 10,467 |
| Aug 20, 2026 | 180.00 | 180.00 | 178.20 | 179.80 | 179.80 | 1.01% | 4,615 |
| Aug 19, 2026 | 177.60 | 182.40 | 176.00 | 178.00 | 178.00 | 2.30% | 18,851 |
| Aug 18, 2026 | 172.00 | 174.20 | 171.80 | 174.00 | 174.00 | -0.57% | 1,215 |
| Aug 17, 2026 | 172.00 | 175.20 | 172.00 | 175.00 | 175.00 | 1.86% | 9,816 |
| Aug 14, 2026 | 170.80 | 171.80 | 170.00 | 171.80 | 171.80 | 1.06% | 3,708 |
| Aug 13, 2026 | 168.80 | 170.80 | 167.40 | 170.00 | 170.00 | 1.43% | 15,645 |
| Aug 12, 2026 | 167.20 | 167.60 | 166.00 | 167.60 | 167.60 | 0.36% | 727 |
| Aug 11, 2026 | 167.00 | 167.80 | 165.60 | 167.00 | 167.00 | -0.24% | 1,752 |
| Aug 10, 2026 | 165.40 | 168.80 | 165.40 | 167.40 | 167.40 | 0.84% | 1,775 |
| Aug 7, 2026 | 165.40 | 166.40 | 165.20 | 166.00 | 166.00 | 0.36% | 1,858 |
| Aug 6, 2026 | 167.80 | 168.00 | 165.40 | 165.40 | 165.40 | -1.55% | 1,344 |
| Aug 5, 2026 | 168.00 | 168.60 | 165.80 | 168.00 | 168.00 | -0.36% | 1,598 |
| 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 |