Unimot S.A. (WSE:UNT)
Poland · Delayed Price · Currency is PLN 180.00
-1.00 (-0.55%)
Aug 25, 2026, 5:00 PM CET
Unimot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |