Unite Group plc(DE:U1B)
€5.80+-0.05 (+0.00%)
DE:U1B
Unite Group plc historical prices
€5.80
At close:+-0.05 (+0.00%)
Unite Group plc (U1B) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | +0.86% | 0 | 0.00 |
| Nov 06, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | -3.33% | 0 | 0.00 |
| Nov 05, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | +1.69% | 0 | 0.00 |
| Nov 04, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | +0.85% | 0 | 0.00 |
| Nov 03, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | +1.74% | 0 | 0.00 |
| Nov 02, 2026 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | +1.77% | 0 | 0.00 |
| Oct 30, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | +0.89% | 0 | 0.00 |
| Oct 29, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | +0.90% | 0 | 0.00 |
| Oct 28, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | -0.89% | 0 | 0.00 |
| Oct 27, 2026 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | +2.75% | 0 | 0.00 |
| Oct 26, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | +0.93% | 0 | 0.00 |
| Oct 23, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | +0.93% | 0 | 0.00 |
| Oct 22, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | +1.90% | 0 | 0.00 |
| Oct 20, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | +0.96% | 0 | 0.00 |
| Oct 19, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | +1.96% | 0 | 0.00 |
| Oct 14, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | +2.00% | 0 | 0.00 |
| Oct 13, 2026 | 4.82 | 5.05 | 4.82 | 5.00 | 5.00 | +0.81% | 0 | 0.00 |
| Oct 12, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | +0.40% | 0 | 0.00 |
| Oct 09, 2026 | 4.72 | 4.98 | 4.72 | 4.94 | 4.94 | +1.23% | 0 | 0.00 |
| Oct 08, 2026 | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | -6.15% | 250 | 0.84 |
| Oct 07, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 0 | 0.00 |
| Oct 06, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -0.94% | 0 | 0.00 |
| Oct 05, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 0 | 0.00 |
| Oct 02, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | 0 | 0.00 |
| Sep 30, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | +2.83% | 0 | 0.00 |
| Sep 28, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | +0.95% | 0 | 0.00 |
| Sep 25, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.15 | 5.65 | 5.15 | 5.25 | 5.25 | -1.87% | 10,000 | 71.59 |
| Sep 23, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 0 | 0.00 |
| Sep 22, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -0.92% | 0 | 0.00 |
| Sep 18, 2026 | 5.25 | 5.75 | 5.25 | 5.45 | 5.45 | +0.93% | 800 | 6.30 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.02% | 0 | 0.00 |
| Sep 16, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.40 | +1.85% | 0 | 0.00 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.30 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.30 | -0.92% | 4,000 | 63.00 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.35 | -8.34% | 0 | 0.00 |
| Sep 09, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 5.84 | +6.20% | 4,000 | Infinity |
| Sep 08, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.50 | +0.90% | 0 | NaN |
| Sep 07, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.45 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.45 | 0.00% | 0 | NaN |
| Sep 03, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.45 | 0.00% | 0 | NaN |
| Sep 02, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.45 | -0.89% | 0 | NaN |
