Unite Group PLC (FRA:U1B)
Germany
· Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
Last updated: Dec 4, 2025, 3:29 PM CET
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 2.59% | - |
| Dec 4, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Dec 3, 2025 | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | - |
| Dec 2, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | - |
| Dec 1, 2025 | 5.70 | 6.20 | 5.70 | 5.75 | 5.75 | -1.71% | 200 |
| Nov 28, 2025 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Nov 26, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | - |
| Nov 25, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | - |
| Nov 24, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | -1.67% | - |
| Nov 21, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | - |
| Nov 20, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Nov 19, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | -1.64% | - |
| Nov 18, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - | - |
| Nov 17, 2025 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | - | - |
| Nov 14, 2025 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | -2.40% | - |
| Nov 13, 2025 | 6.10 | 6.35 | 6.10 | 6.25 | 6.25 | 0.81% | - |
| Nov 12, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | - |
| Nov 11, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -0.79% | - |
| Nov 10, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Nov 7, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 1.60% | - |
| Nov 6, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -0.79% | - |
| Nov 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | - |
| Nov 4, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 0.79% | - |
| Nov 3, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -1.56% | - |
| Oct 31, 2025 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | - | - |
| Oct 30, 2025 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | -1.54% | - |
| Oct 29, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Oct 28, 2025 | 6.45 | 6.70 | 6.45 | 6.55 | 6.55 | -2.96% | - |
| Oct 27, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | - |
| Oct 24, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 1.50% | - |
| Oct 23, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | - |
| Oct 22, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 2.36% | - |
| Oct 21, 2025 | 6.10 | 6.60 | 6.10 | 6.35 | 6.35 | -0.78% | 150 |
| Oct 20, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | -2.29% | - |
| Oct 17, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | - |
| Oct 16, 2025 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | -2.22% | - |
| Oct 15, 2025 | 6.55 | 6.80 | 6.55 | 6.75 | 6.75 | -4.26% | - |
| Oct 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 150 |
| Oct 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 10, 2025 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | - | - |
| Oct 9, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -2.76% | - |
| Oct 8, 2025 | 7.75 | 7.75 | 7.25 | 7.25 | 7.25 | -9.94% | 516 |
| Oct 7, 2025 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | -1.23% | - |
| Oct 6, 2025 | 7.95 | 8.20 | 7.95 | 8.15 | 8.15 | - | - |
| Oct 3, 2025 | 7.90 | 8.20 | 7.90 | 8.15 | 8.15 | - | - |
| Oct 2, 2025 | 7.95 | 8.20 | 7.95 | 8.15 | 8.15 | -1.21% | - |
| Oct 1, 2025 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 1.85% | 1,000 |
| Sep 30, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 0.62% | - |
| Sep 29, 2025 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 0.63% | - |
| Sep 26, 2025 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | - | - |
| Sep 25, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | - |
| Sep 24, 2025 | 7.75 | 8.05 | 7.75 | 8.00 | 8.00 | -1.23% | - |
| Sep 23, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 1.25% | - |
| Sep 22, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | -0.62% | - |
| Sep 19, 2025 | 7.80 | 8.10 | 7.80 | 8.05 | 8.05 | - | - |
| Sep 18, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - | - |
| Sep 17, 2025 | 7.80 | 8.05 | 7.80 | 8.05 | 7.90 | - | - |
| Sep 16, 2025 | 7.90 | 8.20 | 7.90 | 8.05 | 7.90 | -1.23% | - |
| Sep 15, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.00 | 0.62% | - |
| Sep 12, 2025 | 7.85 | 8.15 | 7.85 | 8.10 | 7.95 | 0.62% | - |
| Sep 11, 2025 | 7.80 | 8.15 | 7.80 | 8.05 | 7.90 | - | - |
| Sep 10, 2025 | 7.75 | 8.10 | 7.75 | 8.05 | 7.90 | 0.63% | - |
| Sep 9, 2025 | 7.70 | 8.10 | 7.70 | 8.00 | 7.85 | -0.62% | - |
| Sep 8, 2025 | 7.75 | 8.05 | 7.75 | 8.05 | 7.90 | - | - |
| Sep 5, 2025 | 7.65 | 8.05 | 7.65 | 8.05 | 7.90 | 1.26% | - |
| Sep 4, 2025 | 7.55 | 7.95 | 7.55 | 7.95 | 7.80 | 1.92% | - |
| Sep 3, 2025 | 8.65 | 8.65 | 7.40 | 7.80 | 7.66 | 0.65% | 1,000 |
| Sep 2, 2025 | 7.75 | 7.95 | 7.75 | 7.75 | 7.61 | -3.73% | - |
| Sep 1, 2025 | 8.05 | 8.05 | 7.65 | 8.05 | 7.90 | 0.63% | 1,000 |
| Aug 29, 2025 | 7.80 | 8.10 | 7.80 | 8.00 | 7.85 | -1.23% | - |
| Aug 28, 2025 | 7.90 | 8.20 | 7.90 | 8.10 | 7.95 | -0.61% | - |
| Aug 27, 2025 | 7.95 | 8.25 | 7.95 | 8.15 | 8.00 | -1.81% | - |
| Aug 26, 2025 | 8.10 | 8.40 | 8.10 | 8.30 | 8.15 | -1.78% | - |
| Aug 25, 2025 | 8.10 | 8.45 | 8.10 | 8.45 | 8.30 | 1.81% | - |
| Aug 22, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.15 | 0.61% | - |
| Aug 21, 2025 | 8.05 | 8.35 | 8.05 | 8.25 | 8.10 | -0.60% | - |
| Aug 20, 2025 | 8.05 | 8.35 | 8.05 | 8.30 | 8.15 | -0.60% | - |
| Aug 19, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.20 | - | - |
| Aug 18, 2025 | 8.05 | 8.40 | 8.05 | 8.35 | 8.20 | -0.60% | - |
| Aug 15, 2025 | 8.10 | 8.45 | 8.10 | 8.40 | 8.25 | - | - |
| Aug 14, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.25 | 0.60% | - |
| Aug 13, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.20 | -0.60% | - |
| Aug 12, 2025 | 8.15 | 8.45 | 8.15 | 8.40 | 8.25 | -0.59% | - |
| Aug 11, 2025 | 8.20 | 8.50 | 8.20 | 8.45 | 8.30 | -0.59% | - |
| Aug 8, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.34 | 0.59% | - |
| Aug 7, 2025 | 8.25 | 8.55 | 8.25 | 8.45 | 8.30 | -0.59% | - |
| Aug 6, 2025 | 8.20 | 8.60 | 8.20 | 8.50 | 8.34 | -0.58% | - |
| Aug 5, 2025 | 8.20 | 8.55 | 8.20 | 8.55 | 8.39 | 0.59% | - |
| Aug 4, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.34 | - | - |
| Aug 1, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.34 | -1.16% | - |
| Jul 31, 2025 | 8.30 | 8.65 | 8.30 | 8.60 | 8.44 | - | - |
| Jul 30, 2025 | 8.40 | 8.70 | 8.40 | 8.60 | 8.44 | -1.71% | - |
| Jul 29, 2025 | 8.65 | 8.90 | 8.65 | 8.75 | 8.59 | -2.23% | - |
| Jul 28, 2025 | 8.50 | 8.95 | 8.50 | 8.95 | 8.79 | 1.13% | - |
| Jul 25, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.69 | -0.56% | - |
| Jul 24, 2025 | 8.75 | 9.00 | 8.75 | 8.90 | 8.74 | -1.66% | - |
| Jul 23, 2025 | 8.85 | 9.15 | 8.85 | 9.05 | 8.88 | -1.09% | - |
| Jul 22, 2025 | 8.80 | 9.15 | 8.80 | 9.15 | 8.98 | - | - |
| Jul 21, 2025 | 8.80 | 9.15 | 8.80 | 9.15 | 8.98 | 1.10% | - |