Unifi, Inc. (FRA:36A)
Germany
· Delayed Price · Currency is EUR 2.900
-0.060 (-2.03%)
At close: Dec 4, 2025
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | - |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Dec 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Dec 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Nov 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Nov 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 12.90% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Nov 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Nov 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Nov 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Nov 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Nov 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Nov 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Nov 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.45% | - |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Nov 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Nov 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Oct 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Oct 30, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | - |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Oct 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Oct 27, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - | - |
| Oct 24, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.55% | 280 |
| Oct 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Oct 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Oct 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.35% | - |
| Oct 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -6.12% | - |
| Oct 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 6.45% | - |
| Sep 26, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Sep 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.39% | - |
| Sep 19, 2025 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 9.09% | 60 |
| Sep 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Sep 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Sep 16, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Sep 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Sep 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Sep 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Sep 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Sep 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Sep 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Sep 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 2, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Sep 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 29, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Aug 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Aug 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Aug 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | 900 |
| Aug 20, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 5.52% | 1,594 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Aug 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Aug 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Aug 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Aug 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Aug 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Aug 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Jul 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jul 30, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jul 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jul 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Jul 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jul 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |