Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 1,502 |
| 2026-02-03 | 1.640 | 1.640 | 1.580 | 1.610 | 1.610 | 231 |
| 2026-02-02 | 1.550 | 1.700 | 1.550 | 1.690 | 1.690 | 73 |
| 2026-01-30 | 1.640 | 1.650 | 1.480 | 1.550 | 1.550 | 1,813 |
| 2026-01-29 | 1.670 | 1.690 | 1.550 | 1.690 | 1.690 | 83 |
| 2026-01-28 | 1.690 | 1.690 | 1.590 | 1.600 | 1.600 | 498 |
| 2026-01-27 | 1.580 | 1.900 | 1.570 | 1.690 | 1.690 | 14,699 |
| 2026-01-26 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 1,125 |
| 2026-01-23 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 246 |
| 2026-01-22 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 9 |
| 2026-01-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 30 |
| 2026-01-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2026-01-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2026-01-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2026-01-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2026-01-14 | 1.520 | 1.520 | 1.380 | 1.500 | 1.500 | 1,174 |
| 2026-01-13 | 1.440 | 1.530 | 1.440 | 1.530 | 1.530 | 21 |
| 2026-01-12 | 1.530 | 1.580 | 1.430 | 1.430 | 1.430 | 2,558 |
| 2026-01-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2026-01-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2026-01-07 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 45 |
| 2026-01-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2026-01-05 | 1.660 | 1.660 | 1.520 | 1.570 | 1.570 | 469 |
| 2026-01-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2025-12-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2025-12-30 | 1.510 | 1.660 | 1.510 | 1.650 | 1.650 | 566 |
| 2025-12-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2025-12-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2025-12-23 | 1.550 | 1.550 | 1.440 | 1.440 | 1.440 | 601 |
| 2025-12-22 | 1.730 | 1.730 | 1.560 | 1.560 | 1.560 | 425 |
| 2025-12-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 291 |
| 2025-12-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2025-12-17 | 1.660 | 1.740 | 1.620 | 1.740 | 1.740 | 48 |
| 2025-12-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2025-12-15 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 804 |
| 2025-12-12 | 1.670 | 1.830 | 1.660 | 1.660 | 1.660 | 1,681 |
| 2025-12-11 | 1.620 | 1.680 | 1.620 | 1.670 | 1.670 | 2,246 |
| 2025-12-10 | 1.490 | 1.630 | 1.490 | 1.620 | 1.620 | 1,768 |
| 2025-12-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2025-12-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2025-12-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2025-12-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 420 |
| 2025-12-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2025-12-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2 |
| 2025-12-01 | 1.460 | 1.460 | 1.390 | 1.410 | 1.410 | 440 |
| 2025-11-28 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 19 |
| 2025-11-27 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 201 |
| 2025-11-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2025-11-25 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 138 |
| 2025-11-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 85 |
| 2025-11-21 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 66 |
| 2025-11-20 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 185 |
| 2025-11-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 101 |
| 2025-11-18 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 211 |
| 2025-11-17 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 161 |
| 2025-11-14 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 164 |
| 2025-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 65 |
| 2025-11-12 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 201 |
| 2025-11-11 | 1.510 | 1.530 | 1.450 | 1.450 | 1.450 | 782 |
| 2025-11-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 150 |
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.