Skip to main content
Unidata S.p.A. (BIT:UD)
Italy flag Italy · Delayed Price · Currency is EUR
2.850
-0.030 (-1.04%)
At close: Dec 5, 2025

Unidata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.892.892.842.852.85-1.04%100,180
Dec 4, 20252.912.912.842.882.880.35%33,117
Dec 3, 20252.872.922.832.872.870.70%104,412
Dec 2, 20252.782.882.752.852.852.89%146,200
Dec 1, 20253.063.132.762.772.77-10.36%275,341
Nov 28, 20253.043.093.003.093.091.64%56,242
Nov 27, 20253.073.072.993.043.04-0.33%6,661
Nov 26, 20253.003.113.003.053.050.33%26,762
Nov 25, 20253.003.072.973.043.041.33%51,131
Nov 24, 20252.893.012.893.003.002.74%44,799
Nov 21, 20252.922.962.882.922.92-1.02%52,904
Nov 20, 20252.942.982.932.952.951.72%18,508
Nov 19, 20252.902.942.882.902.900.69%19,764
Nov 18, 20252.922.962.882.882.88-1.71%32,917
Nov 17, 20252.963.002.932.932.93-42,011
Nov 14, 20253.013.012.912.932.93-1.01%21,021
Nov 13, 20253.053.052.952.962.96-2.31%51,979
Nov 12, 20252.953.062.953.033.031.34%58,920
Nov 11, 20252.912.992.912.992.992.75%70,537
Nov 10, 20252.872.952.852.912.911.75%57,476
Nov 7, 20252.882.902.832.862.860.70%34,719
Nov 6, 20252.962.962.842.842.84-2.74%40,901
Nov 5, 20252.952.952.902.922.92-1.02%43,482
Nov 4, 20252.952.992.952.952.95-17,749
Nov 3, 20252.913.002.912.952.95-0.34%47,799
Oct 31, 20252.973.032.942.962.96-0.67%55,620
Oct 30, 20252.982.992.922.982.980.68%67,706
Oct 29, 20252.952.972.932.962.960.68%37,375
Oct 28, 20252.982.982.932.942.94-0.34%14,778
Oct 27, 20252.952.982.922.952.950.34%63,482
Oct 24, 20253.023.022.942.942.94-45,798
Oct 23, 20252.983.002.942.942.94-1.34%25,886
Oct 22, 20253.023.022.952.982.98-46,209
Oct 21, 20253.033.032.972.982.98-1.65%41,106
Oct 20, 20252.913.052.913.033.034.12%47,390
Oct 17, 20253.003.012.762.912.91-3.96%124,004
Oct 16, 20253.073.083.013.033.03-0.66%33,349
Oct 15, 20253.123.153.053.053.05-1.29%24,248
Oct 14, 20253.073.133.003.093.090.98%96,387
Oct 13, 20253.073.173.053.063.060.99%77,762
Oct 10, 20253.093.113.023.033.03-1.30%81,760
Oct 9, 20253.133.173.043.073.07-1.92%67,575
Oct 8, 20253.173.203.043.133.13-0.95%157,210
Oct 7, 20253.123.243.003.163.161.94%259,736
Oct 6, 20253.103.223.053.103.100.32%269,226
Oct 3, 20252.903.122.873.093.097.67%335,893
Oct 2, 20252.822.932.802.872.872.50%113,437
Oct 1, 20252.802.832.782.802.80-0.36%46,555
Sep 30, 20252.812.842.762.812.810.36%66,927
Sep 29, 20252.682.822.682.802.805.66%135,016
Sep 26, 20252.702.702.642.652.65-1.12%22,261
Sep 25, 20252.722.722.682.682.68-1.11%17,902
Sep 24, 20252.712.742.692.712.71-0.37%30,082
Sep 23, 20252.742.742.672.722.72-0.73%57,478
Sep 22, 20252.732.752.722.742.74-16,107
Sep 19, 20252.742.762.732.742.74-12,576
Sep 18, 20252.732.772.732.742.740.74%18,668
Sep 17, 20252.792.802.712.722.72-1.81%50,779
Sep 16, 20252.772.812.762.772.77-49,390
Sep 15, 20252.722.802.612.772.77-0.36%137,790
Sep 12, 20252.772.782.712.782.781.46%57,973
Sep 11, 20252.872.912.632.742.74-4.20%330,864
Sep 10, 20252.872.872.832.862.86-0.35%23,130
Sep 9, 20252.852.872.842.872.871.06%12,801
Sep 8, 20252.802.852.802.842.841.79%8,553
Sep 5, 20252.842.882.772.792.79-1.76%60,570
Sep 4, 20252.892.892.842.842.84-0.70%23,103
Sep 3, 20252.902.902.862.862.86-5,289
Sep 2, 20252.902.912.852.862.86-1.04%22,793
Sep 1, 20252.902.922.872.892.89-33,755
Aug 29, 20252.882.892.872.892.89-0.69%6,299
Aug 28, 20252.932.932.862.912.91-0.68%49,416
Aug 27, 20252.952.952.872.932.93-47,656
Aug 26, 20252.883.002.882.932.931.74%104,048
Aug 25, 20252.842.892.842.882.881.05%19,871
Aug 22, 20252.882.882.842.852.85-30,590
Aug 21, 20252.862.892.832.852.85-0.70%35,108
Aug 20, 20252.882.892.852.872.87-0.35%21,544
Aug 19, 20252.892.922.842.882.88-42,230
Aug 18, 20252.872.882.862.882.88-13,376
Aug 14, 20252.842.882.842.882.881.41%17,780
Aug 13, 20252.862.892.832.842.84-1.73%23,886
Aug 12, 20252.902.902.862.892.891.05%20,317
Aug 11, 20252.902.902.852.862.86-0.69%8,777
Aug 8, 20252.852.922.852.882.881.41%35,883
Aug 7, 20252.902.912.832.842.84-2.74%47,878
Aug 6, 20252.942.942.822.922.921.39%43,577
Aug 5, 20252.812.882.802.882.883.23%19,911
Aug 4, 20252.832.832.782.792.79-0.36%32,256
Aug 1, 20252.832.832.782.802.80-1.06%22,001
Jul 31, 20252.882.882.782.832.83-1.39%63,476
Jul 30, 20252.922.922.822.872.87-1.71%300,790
Jul 29, 20252.962.962.882.922.920.69%29,134
Jul 28, 20252.922.952.882.902.90-65,848
Jul 25, 20252.942.942.892.902.90-0.68%27,295
Jul 24, 20252.932.942.872.922.92-258,669
Jul 23, 20252.902.942.882.922.920.69%41,405
Jul 22, 20252.912.912.882.902.90-15,333
Jul 21, 20252.892.902.892.902.900.35%34,611
Jul 18, 20252.852.902.842.892.891.05%28,817