Unimot S.A. (WSE:UNT)
Poland · Delayed Price · Currency is PLN 163.40
+2.20 (1.36%)
Oct 26, 2026, 12:03 PM CET
Unimot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 162.00 | 165.40 | 162.00 | 163.40 | 163.40 | 1.36% | 7,469 |
| Oct 23, 2026 | 161.00 | 162.40 | 158.20 | 161.20 | 161.20 | 0.88% | 9,662 |
| Oct 22, 2026 | 153.40 | 161.60 | 153.00 | 159.80 | 159.80 | 4.72% | 12,237 |
| Oct 21, 2026 | 153.00 | 154.00 | 152.20 | 152.60 | 152.60 | -0.26% | 1,614 |
| Oct 20, 2026 | 154.20 | 154.20 | 151.80 | 153.00 | 153.00 | 0.39% | 2,257 |
| Oct 19, 2026 | 156.60 | 157.60 | 152.40 | 152.40 | 152.40 | -2.56% | 7,947 |
| Oct 16, 2026 | 157.60 | 157.60 | 154.20 | 156.40 | 156.40 | 0.51% | 2,535 |
| Oct 15, 2026 | 157.40 | 158.60 | 150.60 | 155.60 | 155.60 | -1.14% | 4,690 |
| Oct 14, 2026 | 156.00 | 161.00 | 156.00 | 157.40 | 157.40 | 1.81% | 7,307 |
| Oct 13, 2026 | 158.80 | 158.80 | 153.60 | 154.60 | 154.60 | -1.78% | 5,714 |
| Oct 12, 2026 | 156.40 | 160.00 | 155.00 | 157.40 | 157.40 | 0.77% | 12,506 |
| Oct 9, 2026 | 151.60 | 156.20 | 150.20 | 156.20 | 156.20 | 3.44% | 7,119 |
| Oct 8, 2026 | 153.00 | 153.00 | 150.40 | 151.00 | 151.00 | -0.40% | 5,656 |
| Oct 7, 2026 | 157.00 | 157.00 | 150.40 | 151.60 | 151.60 | -2.07% | 21,901 |
| Oct 6, 2026 | 149.80 | 157.40 | 147.80 | 154.80 | 154.80 | 5.02% | 21,526 |
| Oct 5, 2026 | 145.80 | 151.60 | 145.00 | 147.40 | 147.40 | 0.96% | 9,785 |
| 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 |