Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 53 |
| 2026-07-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-07-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 359 |
| 2026-07-22 | 1.310 | 1.400 | 1.240 | 1.400 | 1.400 | 194 |
| 2026-07-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2026-07-20 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 36 |
| 2026-07-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2026-07-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2026-07-15 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 16 |
| 2026-07-14 | 1.290 | 1.340 | 1.290 | 1.340 | 1.340 | 71 |
| 2026-07-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2026-07-10 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 18 |
| 2026-07-09 | 1.270 | 1.300 | 1.240 | 1.240 | 1.240 | 15 |
| 2026-07-08 | 1.220 | 1.280 | 1.220 | 1.270 | 1.270 | 228 |
| 2026-07-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-07-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-07-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-07-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-07-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 50 |
| 2026-06-30 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 730 |
| 2026-06-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2026-06-26 | 1.210 | 1.330 | 1.180 | 1.180 | 1.180 | 2,201 |
| 2026-06-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-06-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-06-23 | 1.260 | 1.270 | 1.200 | 1.200 | 1.200 | 71 |
| 2026-06-22 | 1.310 | 1.310 | 1.200 | 1.300 | 1.300 | 1,141 |
| 2026-06-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2026-06-18 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 1,092 |
| 2026-06-17 | 1.260 | 1.260 | 1.160 | 1.160 | 1.160 | 101 |
| 2026-06-16 | 1.160 | 1.270 | 1.160 | 1.270 | 1.270 | 161 |
| 2026-06-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-06-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 36 |
| 2026-06-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 61 |
| 2026-06-10 | 1.340 | 1.340 | 1.210 | 1.210 | 1.210 | 420 |
| 2026-06-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2026-06-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2026-06-05 | 1.340 | 1.350 | 1.210 | 1.350 | 1.350 | 599 |
| 2026-06-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-06-03 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 11 |
| 2026-06-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2026-06-01 | 1.180 | 1.390 | 1.180 | 1.320 | 1.320 | 781 |
| 2026-05-29 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 701 |
| 2026-05-28 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 16 |
| 2026-05-27 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 16 |
| 2026-05-26 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 91 |
| 2026-05-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 160 |
| 2026-05-22 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 51 |
| 2026-05-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2026-05-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2026-05-19 | 1.260 | 1.380 | 1.200 | 1.350 | 1.350 | 3,505 |
| 2026-05-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 26 |
| 2026-05-15 | 1.310 | 1.390 | 1.300 | 1.300 | 1.300 | 171 |
| 2026-05-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2026-05-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2026-05-12 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 70 |
| 2026-05-11 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 202 |
| 2026-05-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-05-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 71 |
| 2026-05-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-05-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.