Union Technologies Informatique Group S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.585	0.585	0.530	0.570	0.570	4,935
2024-06-13	0.580	0.585	0.550	0.585	0.585	1,638
2024-06-12	0.580	0.585	0.550	0.580	0.580	3,621
2024-06-11	0.580	0.580	0.580	0.580	0.580	1
2024-06-10	0.580	0.580	0.580	0.580	0.580	101
2024-06-07	0.565	0.590	0.565	0.580	0.580	4,200
2024-06-06	0.565	0.595	0.565	0.590	0.590	3,210
2024-06-05	0.550	0.590	0.550	0.590	0.590	9,455
2024-06-04	0.535	0.550	0.530	0.550	0.550	6,252
2024-06-03	0.530	0.535	0.530	0.535	0.535	251
2024-05-31	0.525	0.540	0.525	0.530	0.530	3,907
2024-05-30	0.525	0.530	0.525	0.525	0.525	171
2024-05-29	0.530	0.530	0.530	0.530	0.530	1
2024-05-28	0.530	0.535	0.530	0.530	0.530	2,019
2024-05-27	0.530	0.530	0.500	0.520	0.520	2,018
2024-05-24	0.530	0.535	0.530	0.535	0.535	6
2024-05-23	0.535	0.535	0.535	0.535	0.535	1
2024-05-22	0.535	0.535	0.520	0.535	0.535	1,356
2024-05-21	0.535	0.535	0.535	0.535	0.535	1
2024-05-20	0.535	0.535	0.535	0.535	0.535	598
2024-05-17	0.535	0.535	0.535	0.535	0.535	1
2024-05-16	0.540	0.540	0.510	0.535	0.535	108
2024-05-15	0.520	0.540	0.520	0.540	0.540	2,164
2024-05-14	0.520	0.530	0.520	0.530	0.530	6
2024-05-13	0.530	0.530	0.520	0.520	0.520	2,800
2024-05-10	0.505	0.520	0.505	0.520	0.520	16
2024-05-09	0.515	0.515	0.515	0.515	0.515	1
2024-05-08	0.515	0.520	0.515	0.520	0.520	6
2024-05-07	0.520	0.520	0.520	0.520	0.520	5,004
2024-05-06	0.520	0.520	0.520	0.520	0.520	2
2024-05-03	0.500	0.500	0.500	0.500	0.500	10
2024-05-02	0.500	0.500	0.500	0.500	0.500	595
2024-04-30	0.520	0.520	0.490	0.500	0.500	2,028
2024-04-29	0.520	0.520	0.505	0.520	0.520	280
2024-04-26	0.500	0.525	0.490	0.525	0.525	8,211
2024-04-25	0.500	0.505	0.494	0.505	0.505	107
2024-04-24	0.510	0.510	0.500	0.505	0.505	306
2024-04-23	0.515	0.515	0.500	0.510	0.510	4,801
2024-04-22	0.515	0.515	0.515	0.515	0.515	63
2024-04-19	0.510	0.520	0.505	0.515	0.515	86
2024-04-18	0.520	0.520	0.515	0.515	0.515	1,016
2024-04-17	0.515	0.520	0.515	0.520	0.520	11
2024-04-16	0.520	0.520	0.500	0.515	0.515	881
2024-04-15	0.530	0.530	0.500	0.525	0.525	1,941
2024-04-12	0.530	0.530	0.505	0.530	0.530	6,855
2024-04-11	0.530	0.530	0.530	0.530	0.530	100
2024-04-10	0.530	0.530	0.510	0.530	0.530	7,718
2024-04-09	0.530	0.530	0.530	0.530	0.530	3,299
2024-04-08	0.535	0.535	0.530	0.535	0.535	1,366
2024-04-05	0.535	0.535	0.530	0.535	0.535	475
2024-04-04	0.550	0.550	0.525	0.535	0.535	10,171
2024-04-03	0.545	0.555	0.530	0.550	0.550	4,155
2024-04-02	0.545	0.545	0.510	0.545	0.545	51,592
2024-03-28	0.635	0.655	0.620	0.650	0.650	15,017
2024-03-27	0.625	0.640	0.600	0.640	0.640	11,631
2024-03-26	0.590	0.625	0.570	0.625	0.625	36,931
2024-03-25	0.590	0.595	0.535	0.590	0.590	56,550
2024-03-22	0.585	0.590	0.550	0.590	0.590	13,063
2024-03-21	0.590	0.590	0.590	0.590	0.590	1
2024-03-20	0.540	0.600	0.520	0.590	0.590	28,860

← NewerPage 11 of 22 · 1,285 trading daysOlder →

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.