United Natural Foods, Inc. (FRA:UN3)
Germany
· Delayed Price · Currency is EUR 30.35
+1.29 (4.44%)
Last updated: Dec 3, 2025, 8:17 AM CET
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2.60% | - |
| Dec 4, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -7.64% | - |
| Dec 3, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 4.44% | - |
| Dec 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -6.98% | - |
| Dec 1, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.04% | - |
| Nov 28, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.25% | - |
| Nov 27, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.92% | - |
| Nov 26, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 4.34% | - |
| Nov 25, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.73% | - |
| Nov 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.91% | - |
| Nov 21, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -3.16% | - |
| Nov 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 2.06% | - |
| Nov 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.59% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -9.73% | - |
| Nov 17, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -3.27% | - |
| Nov 14, 2025 | 32.44 | 33.90 | 32.44 | 33.90 | 33.90 | -0.15% | 100 |
| Nov 13, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.01% | - |
| Nov 12, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.27% | - |
| Nov 11, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.73% | - |
| Nov 10, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 3.68% | - |
| Nov 7, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.24% | - |
| Nov 6, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.22% | - |
| Nov 5, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.43% | - |
| Nov 4, 2025 | 31.36 | 32.10 | 31.36 | 32.10 | 32.10 | 0.22% | 50 |
| Nov 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.75% | - |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.99% | - |
| Oct 30, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.56% | - |
| Oct 29, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.15% | - |
| Oct 28, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -2.94% | - |
| Oct 27, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.24% | - |
| Oct 24, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.38% | - |
| Oct 23, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.56% | - |
| Oct 22, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -2.56% | - |
| Oct 21, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.42% | - |
| Oct 20, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.17% | - |
| Oct 17, 2025 | 35.13 | 35.26 | 35.13 | 35.26 | 35.26 | -2.62% | 200 |
| Oct 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.14% | - |
| Oct 15, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.34% | - |
| Oct 14, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -3.40% | - |
| Oct 13, 2025 | 34.75 | 36.21 | 34.75 | 36.21 | 36.21 | -3.18% | 25 |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | 20 |
| Oct 9, 2025 | 35.79 | 36.20 | 35.79 | 36.20 | 36.20 | 1.94% | 20 |
| Oct 8, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 2.36% | - |
| Oct 7, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 2.36% | - |
| Oct 6, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.22% | - |
| Oct 3, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.36% | - |
| Oct 2, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 5.26% | - |
| Oct 1, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.32% | - |
| Sep 30, 2025 | 26.53 | 31.80 | 26.53 | 31.80 | 31.80 | 20.32% | 383 |
| Sep 29, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 4.22% | - |
| Sep 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 4.19% | - |
| Sep 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.73% | - |
| Sep 24, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.21% | - |
| Sep 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -3.58% | - |
| Sep 22, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.04% | - |
| Sep 19, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.62% | - |
| Sep 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 5.38% | - |
| Sep 17, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | 2.79% | 350 |
| Sep 16, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -4.47% | - |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.53% | - |
| Sep 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 3.99% | - |
| Sep 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.67% | - |
| Sep 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.13% | - |
| Sep 9, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.11% | - |
| Sep 8, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% | - |
| Sep 5, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -3.42% | - |
| Sep 4, 2025 | 23.62 | 25.13 | 23.62 | 25.13 | 25.13 | 5.90% | 3 |
| Sep 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.08% | - |
| Sep 2, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.17% | - |
| Sep 1, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.85% | - |
| Aug 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.21% | - |
| Aug 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.57% | - |
| Aug 27, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.00% | - |
| Aug 26, 2025 | 23.12 | 24.04 | 23.12 | 24.04 | 24.04 | 4.70% | 20 |
| Aug 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.57% | - |
| Aug 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.61% | - |
| Aug 21, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.91% | - |
| Aug 20, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.67% | - |
| Aug 19, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.99% | - |
| Aug 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% | - |
| Aug 15, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -3.44% | - |
| Aug 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.27% | - |
| Aug 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 6.19% | - |
| Aug 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -3.86% | - |
| Aug 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.70% | 25 |
| Aug 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -3.03% | - |
| Aug 7, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.94% | - |
| Aug 6, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.09% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.06% | - |
| Aug 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -3.46% | - |
| Aug 1, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.92% | - |
| Jul 31, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.79% | - |
| Jul 30, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.41% | - |
| Jul 29, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.16% | - |
| Jul 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2.52% | - |
| Jul 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.16% | - |
| Jul 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.44% | - |
| Jul 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 3.38% | - |
| Jul 22, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -3.52% | - |
| Jul 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.56% | - |