Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-04-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-04-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-04-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-04-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 101 |
| 2026-04-24 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 960 |
| 2026-04-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11 |
| 2026-04-22 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 47 |
| 2026-04-21 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 16 |
| 2026-04-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2026-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 35 |
| 2026-04-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-04-15 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 2 |
| 2026-04-14 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 118 |
| 2026-04-13 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 116 |
| 2026-04-10 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 80 |
| 2026-04-09 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 124 |
| 2026-04-08 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 2 |
| 2026-04-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 80 |
| 2026-04-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-04-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-03-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-03-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2026-03-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-03-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-03-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-03-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-03-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-03-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-03-19 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 14 |
| 2026-03-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 25 |
| 2026-03-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 730 |
| 2026-03-16 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 39 |
| 2026-03-13 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 47 |
| 2026-03-12 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 21 |
| 2026-03-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2026-03-10 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 501 |
| 2026-03-09 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 288 |
| 2026-03-06 | 1.440 | 1.440 | 1.300 | 1.340 | 1.340 | 1,187 |
| 2026-03-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2026-03-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2026-03-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2026-03-02 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 36 |
| 2026-02-27 | 1.510 | 1.510 | 1.360 | 1.470 | 1.470 | 3,067 |
| 2026-02-26 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 31 |
| 2026-02-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2026-02-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2026-02-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2 |
| 2026-02-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2026-02-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2026-02-18 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 1,001 |
| 2026-02-17 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 301 |
| 2026-02-16 | 1.520 | 1.570 | 1.500 | 1.520 | 1.520 | 423 |
| 2026-02-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2026-02-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2026-02-11 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 413 |
| 2026-02-10 | 1.520 | 1.530 | 1.460 | 1.530 | 1.530 | 33 |
| 2026-02-09 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 52 |
| 2026-02-06 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 433 |
| 2026-02-05 | 1.450 | 1.530 | 1.450 | 1.530 | 1.530 | 113 |
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.