Union Technologies Informatique Group S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.476	0.482	0.476	0.482	0.482	461
2023-04-11	0.476	0.476	0.476	0.476	0.476	1
2023-04-06	0.474	0.476	0.458	0.476	0.476	3,214
2023-04-05	0.490	0.490	0.462	0.476	0.476	4,070
2023-04-04	0.490	0.490	0.484	0.490	0.490	306
2023-04-03	0.470	0.492	0.470	0.492	0.492	8,412
2023-03-31	0.474	0.497	0.457	0.489	0.489	23,687
2023-03-30	0.473	0.473	0.473	0.473	0.473	1
2023-03-29	0.467	0.473	0.467	0.473	0.473	2,200
2023-03-28	0.468	0.468	0.460	0.466	0.466	105
2023-03-27	0.468	0.468	0.451	0.468	0.468	53
2023-03-24	0.468	0.468	0.451	0.468	0.468	1,895
2023-03-23	0.468	0.468	0.468	0.468	0.468	1
2023-03-22	0.470	0.470	0.451	0.468	0.468	2,775
2023-03-21	0.473	0.473	0.470	0.470	0.470	20
2023-03-20	0.471	0.474	0.464	0.474	0.474	155
2023-03-17	0.474	0.474	0.471	0.471	0.471	175
2023-03-16	0.474	0.474	0.474	0.474	0.474	212
2023-03-15	0.470	0.474	0.456	0.474	0.474	725
2023-03-14	0.470	0.479	0.469	0.469	0.469	936
2023-03-13	0.480	0.490	0.450	0.470	0.470	9,790
2023-03-10	0.499	0.499	0.468	0.490	0.490	3,578
2023-03-09	0.500	0.500	0.480	0.499	0.499	299
2023-03-08	0.514	0.514	0.464	0.500	0.500	20,940
2023-03-07	0.506	0.516	0.495	0.514	0.514	1,333
2023-03-06	0.516	0.516	0.491	0.506	0.506	1,318
2023-03-03	0.500	0.516	0.500	0.516	0.516	2,573
2023-03-02	0.499	0.500	0.499	0.500	0.500	25
2023-03-01	0.486	0.500	0.486	0.499	0.499	872
2023-02-28	0.486	0.498	0.486	0.498	0.498	1,196
2023-02-27	0.506	0.506	0.500	0.500	0.500	440
2023-02-24	0.482	0.508	0.482	0.508	0.508	4,977
2023-02-23	0.506	0.506	0.500	0.504	0.504	111
2023-02-22	0.500	0.506	0.480	0.506	0.506	3,156
2023-02-21	0.506	0.506	0.500	0.500	0.500	1,335
2023-02-20	0.508	0.508	0.486	0.508	0.508	1,701
2023-02-17	0.510	0.512	0.481	0.508	0.508	3,709
2023-02-16	0.490	0.518	0.490	0.512	0.512	19,990
2023-02-15	0.460	0.500	0.460	0.495	0.495	41,067
2023-02-14	0.449	0.460	0.442	0.460	0.460	2,947
2023-02-13	0.459	0.459	0.449	0.449	0.449	588
2023-02-10	0.462	0.462	0.450	0.459	0.459	7,050
2023-02-09	0.463	0.463	0.450	0.462	0.462	2,699
2023-02-08	0.485	0.485	0.442	0.462	0.462	22,301
2023-02-07	0.485	0.485	0.485	0.485	0.485	101
2023-02-06	0.470	0.488	0.470	0.488	0.488	6,556
2023-02-03	0.470	0.470	0.438	0.470	0.470	9,719
2023-02-02	0.475	0.479	0.474	0.479	0.479	1,614
2023-02-01	0.475	0.475	0.475	0.475	0.475	25
2023-01-31	0.479	0.479	0.476	0.478	0.478	651
2023-01-30	0.464	0.479	0.464	0.478	0.478	15,971
2023-01-27	0.478	0.478	0.464	0.477	0.477	2,710
2023-01-26	0.479	0.479	0.462	0.478	0.478	5,336
2023-01-25	0.479	0.479	0.479	0.479	0.479	41
2023-01-24	0.479	0.479	0.479	0.479	0.479	140
2023-01-23	0.487	0.487	0.487	0.487	0.487	1
2023-01-20	0.487	0.487	0.487	0.487	0.487	37
2023-01-19	0.487	0.487	0.487	0.487	0.487	10
2023-01-18	0.465	0.488	0.465	0.488	0.488	804
2023-01-17	0.487	0.487	0.487	0.487	0.487	7

← NewerPage 16 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.