Younited Financial S.A. (AMS:YOUNI)
Netherlands
· Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:00 AM CET
Younited Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 26, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | -1.59% | 644 |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| Feb 23, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 21 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | 20 |
| Feb 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 1 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 5.26% | 241 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 10 |
| Feb 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.20 | 5.65 | 5.65 | -18.12% | 272 |
| Feb 10, 2026 | 7.40 | 7.40 | 6.90 | 6.90 | 6.90 | -6.76% | 15 |
| Feb 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 6 |
| Feb 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 4 |
| Feb 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Feb 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3 |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 42 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2 |
| Jan 12, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 7 |
| Jan 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jan 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jan 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jan 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Dec 19, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 4 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | 31 |
| Dec 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 2 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 7 |
| Dec 15, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 4 |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2 |
| Dec 11, 2025 | 7.55 | 7.60 | 7.40 | 7.55 | 7.55 | - | 24 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Dec 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Dec 8, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 28 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Dec 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 2 |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Nov 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Nov 25, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 3 |
| Nov 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3 |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Nov 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Nov 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3 |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3 |
| Oct 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Oct 30, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 2 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 11 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 5 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 12 |
| Oct 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| Oct 23, 2025 | 7.60 | 7.60 | 6.90 | 7.55 | 7.55 | -0.66% | 91 |
| Oct 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Oct 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Oct 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Oct 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 65 |
| Oct 15, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 5 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 2 |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 2 |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 2 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 1 |
| Oct 8, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.85% | 31 |