Uniti SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 51 |
| 2025-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 571 |
| 2025-08-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 101 |
| 2025-08-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 61 |
| 2025-08-11 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 21 |
| 2025-08-08 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 613 |
| 2025-08-07 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 129 |
| 2025-08-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-08-05 | 1.520 | 1.520 | 1.410 | 1.410 | 1.410 | 1,498 |
| 2025-08-04 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 201 |
| 2025-08-01 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 201 |
| 2025-07-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 315 |
| 2025-07-30 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 51 |
| 2025-07-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-07-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-07-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-07-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-07-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-07-22 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 201 |
| 2025-07-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2025-07-18 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 311 |
| 2025-07-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-07-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-07-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-07-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-07-11 | 1.550 | 1.620 | 1.550 | 1.550 | 1.550 | 278 |
| 2025-07-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2025-07-09 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 94 |
| 2025-07-08 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 305 |
| 2025-07-07 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 271 |
| 2025-07-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2025-07-03 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 593 |
| 2025-07-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-07-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 378 |
| 2025-06-30 | 1.570 | 1.570 | 1.530 | 1.530 | 1.530 | 315 |
| 2025-06-27 | 1.600 | 1.640 | 1.560 | 1.560 | 1.560 | 109 |
| 2025-06-26 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 687 |
| 2025-06-25 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 315 |
| 2025-06-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-19 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 38 |
| 2025-06-18 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 501 |
| 2025-06-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-06-11 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 61 |
| 2025-06-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 91 |
| 2025-06-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-06-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-06-04 | 1.640 | 1.640 | 1.540 | 1.540 | 1.540 | 652 |
| 2025-06-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-06-02 | 1.640 | 1.640 | 1.530 | 1.530 | 1.530 | 51 |
| 2025-05-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2025-05-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 62 |
| 2025-05-28 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 731 |
| 2025-05-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2025-05-26 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 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.