Union Technologies Informatique Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.595	0.595	0.540	0.575	0.575	38,226
2024-03-18	0.595	0.595	0.595	0.595	0.595	271
2024-03-15	0.595	0.600	0.565	0.595	0.595	6,360
2024-03-14	0.595	0.595	0.590	0.595	0.595	366
2024-03-13	0.595	0.595	0.570	0.595	0.595	3,177
2024-03-12	0.615	0.615	0.585	0.600	0.600	1,811
2024-03-11	0.610	0.620	0.590	0.615	0.615	5,572
2024-03-08	0.610	0.615	0.610	0.615	0.615	111
2024-03-07	0.610	0.610	0.610	0.610	0.610	50
2024-03-06	0.600	0.615	0.590	0.615	0.615	2,726
2024-03-05	0.610	0.615	0.600	0.615	0.615	1,111
2024-03-04	0.620	0.620	0.600	0.610	0.610	1,160
2024-03-01	0.600	0.620	0.600	0.620	0.620	1,202
2024-02-29	0.610	0.630	0.595	0.620	0.620	5,391
2024-02-28	0.620	0.620	0.610	0.610	0.610	565
2024-02-27	0.620	0.620	0.620	0.620	0.620	371
2024-02-26	0.620	0.620	0.600	0.620	0.620	1,279
2024-02-23	0.620	0.620	0.605	0.620	0.620	4,081
2024-02-22	0.620	0.620	0.610	0.620	0.620	16,541
2024-02-21	0.590	0.620	0.590	0.600	0.600	3,314
2024-02-20	0.595	0.615	0.590	0.595	0.595	3,434
2024-02-19	0.625	0.625	0.595	0.615	0.615	7,472
2024-02-16	0.620	0.625	0.615	0.625	0.625	1,848
2024-02-15	0.640	0.640	0.610	0.620	0.620	5,411
2024-02-14	0.645	0.645	0.610	0.640	0.640	4,049
2024-02-13	0.645	0.645	0.605	0.645	0.645	13,409
2024-02-12	0.630	0.655	0.620	0.650	0.650	27,544
2024-02-09	0.600	0.630	0.590	0.630	0.630	25,130
2024-02-08	0.595	0.650	0.580	0.620	0.620	86,835
2024-02-07	0.595	0.595	0.565	0.595	0.595	2,570
2024-02-06	0.590	0.595	0.580	0.595	0.595	911
2024-02-05	0.600	0.600	0.585	0.600	0.600	545
2024-02-02	0.590	0.600	0.590	0.600	0.600	1,074
2024-02-01	0.600	0.620	0.580	0.600	0.600	7,820
2024-01-31	0.585	0.630	0.585	0.600	0.600	47,819
2024-01-30	0.580	0.585	0.575	0.585	0.585	443
2024-01-29	0.580	0.585	0.570	0.585	0.585	726
2024-01-26	0.580	0.580	0.565	0.580	0.580	441
2024-01-25	0.580	0.580	0.570	0.580	0.580	619
2024-01-24	0.585	0.595	0.565	0.580	0.580	3,605
2024-01-23	0.565	0.585	0.565	0.585	0.585	911
2024-01-22	0.580	0.585	0.560	0.565	0.565	2,448
2024-01-19	0.580	0.580	0.575	0.580	0.580	3,660
2024-01-18	0.585	0.595	0.565	0.585	0.585	5,842
2024-01-17	0.585	0.585	0.575	0.585	0.585	1,202
2024-01-16	0.590	0.595	0.570	0.590	0.590	3,639
2024-01-15	0.580	0.590	0.575	0.590	0.590	5,491
2024-01-12	0.635	0.640	0.575	0.605	0.605	23,333
2024-01-11	0.565	0.640	0.565	0.635	0.635	70,939
2024-01-10	0.565	0.575	0.550	0.565	0.565	5,106
2024-01-09	0.565	0.565	0.565	0.565	0.565	1
2024-01-08	0.565	0.570	0.565	0.565	0.565	55
2024-01-05	0.570	0.570	0.570	0.570	0.570	60
2024-01-04	0.570	0.570	0.570	0.570	0.570	1
2024-01-03	0.550	0.570	0.550	0.570	0.570	2,101
2024-01-02	0.515	0.550	0.515	0.550	0.550	11,365
2023-12-29	0.540	0.545	0.515	0.535	0.535	9,830
2023-12-28	0.550	0.560	0.515	0.540	0.540	11,042
2023-12-27	0.560	0.570	0.550	0.550	0.550	1,802
2023-12-22	0.555	0.560	0.555	0.560	0.560	6

← NewerPage 12 of 22 · 1,281 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.