Uniti S.A (EPA:ALUNT)
France
· Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET
Uniti S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 101 |
| Apr 24, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -0.71% | 960 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 11 |
| Apr 22, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 47 |
| Apr 21, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 16 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 35 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 2 |
| Apr 14, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.69% | 118 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 116 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 80 |
| Apr 9, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 124 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2 |
| Apr 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 80 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Mar 31, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 1 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 14 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 25 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 730 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 39 |
| Mar 13, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 47 |
| Mar 12, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 21 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1 |
| Mar 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 501 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 288 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 1,187 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 1 |
| Mar 2, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 36 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.36 | 1.47 | 1.47 | -2.00% | 3,067 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 31 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 1,001 |
| Feb 17, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 301 |
| Feb 16, 2026 | 1.52 | 1.57 | 1.50 | 1.52 | 1.52 | - | 423 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1 |
| Feb 11, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 413 |
| Feb 10, 2026 | 1.52 | 1.53 | 1.46 | 1.53 | 1.53 | -0.65% | 33 |
| Feb 9, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 52 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 433 |
| Feb 5, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 113 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -9.94% | 1,502 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -4.73% | 231 |
| Feb 2, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 9.03% | 73 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.48 | 1.55 | 1.55 | -8.28% | 1,813 |
| Jan 29, 2026 | 1.67 | 1.69 | 1.55 | 1.69 | 1.69 | 5.62% | 83 |
| Jan 28, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 498 |
| Jan 27, 2026 | 1.58 | 1.90 | 1.57 | 1.69 | 1.69 | 6.96% | 14,699 |
| Jan 26, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 1,125 |
| Jan 23, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 246 |
| Jan 22, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 9 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 30 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Jan 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Jan 14, 2026 | 1.52 | 1.52 | 1.38 | 1.50 | 1.50 | -1.96% | 1,174 |
| Jan 13, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | 21 |
| Jan 12, 2026 | 1.53 | 1.58 | 1.43 | 1.43 | 1.43 | -5.92% | 2,558 |
| Jan 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1 |
| Jan 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 45 |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 100 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.52 | 1.57 | 1.57 | -4.85% | 469 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1 |
| Dec 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1 |
| Dec 30, 2025 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 8.55% | 566 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 2 |
| Dec 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -7.69% | 601 |
| Dec 22, 2025 | 1.73 | 1.73 | 1.56 | 1.56 | 1.56 | -9.83% | 425 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 291 |
| Dec 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 1 |
| Dec 17, 2025 | 1.66 | 1.74 | 1.62 | 1.74 | 1.74 | 4.82% | 48 |
| Dec 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 804 |
| Dec 12, 2025 | 1.67 | 1.83 | 1.66 | 1.66 | 1.66 | -0.60% | 1,681 |
| Dec 11, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 3.09% | 2,246 |
| Dec 10, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 6.58% | 1,768 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1 |
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1 |
| Dec 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.52% | 420 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1 |