Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.620 | 1.620 | 1.510 | 1.510 | 1.510 | 371 |
| 2025-11-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2025-11-05 | 1.580 | 1.660 | 1.580 | 1.660 | 1.660 | 401 |
| 2025-11-04 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 363 |
| 2025-11-03 | 1.450 | 1.530 | 1.440 | 1.530 | 1.530 | 2,074 |
| 2025-10-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-10-30 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 101 |
| 2025-10-29 | 1.440 | 1.490 | 1.430 | 1.430 | 1.430 | 340 |
| 2025-10-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-10-27 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 652 |
| 2025-10-24 | 1.460 | 1.470 | 1.430 | 1.440 | 1.440 | 567 |
| 2025-10-23 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 208 |
| 2025-10-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 301 |
| 2025-10-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2025-10-20 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 392 |
| 2025-10-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 101 |
| 2025-10-16 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 101 |
| 2025-10-15 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 796 |
| 2025-10-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 101 |
| 2025-10-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 101 |
| 2025-10-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-10-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-10-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-10-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-10-06 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 13 |
| 2025-10-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2025-10-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2025-10-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2025-09-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-09-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-09-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-09-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-09-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-09-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-09-22 | 1.270 | 1.440 | 1.270 | 1.440 | 1.440 | 686 |
| 2025-09-19 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 766 |
| 2025-09-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-09-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-09-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-09-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-09-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 280 |
| 2025-09-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-09-10 | 1.380 | 1.380 | 1.250 | 1.360 | 1.360 | 91 |
| 2025-09-09 | 1.230 | 1.380 | 1.230 | 1.380 | 1.380 | 250 |
| 2025-09-08 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 151 |
| 2025-09-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1 |
| 2025-09-04 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 121 |
| 2025-09-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2025-09-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2025-09-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-08-29 | 1.340 | 1.350 | 1.240 | 1.350 | 1.350 | 661 |
| 2025-08-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-08-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-08-26 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 11 |
| 2025-08-25 | 1.330 | 1.350 | 1.250 | 1.350 | 1.350 | 134 |
| 2025-08-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 51 |
| 2025-08-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 51 |
| 2025-08-20 | 1.340 | 1.340 | 1.250 | 1.340 | 1.340 | 112 |
| 2025-08-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 71 |
| 2025-08-18 | 1.340 | 1.350 | 1.240 | 1.350 | 1.350 | 1,659 |
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.