Unicharm Corporation (FRA:UN4)
Germany
· Delayed Price · Currency is EUR 5.00
+0.04 (0.81%)
At close: Dec 5, 2025
Unicharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | 0.81% | 2,500 |
| Dec 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 26, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 3,000 |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 1,200 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 20, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 12 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Nov 18, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 2,450 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 115 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 12, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 1,647 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Nov 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 262 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,920 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Nov 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 31, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 365 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 1,300 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -5.22% | 2,000 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,000 |
| Oct 22, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 1,000 |
| Oct 21, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 3.60% | 3,000 |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,000 |
| Oct 14, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 501 |
| Oct 13, 2025 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 3.74% | 1,500 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 1,070 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 130 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 500 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 300 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Sep 23, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 12 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 16, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 40 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 600 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 1,050 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 195 |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Aug 26, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 89 |
| Aug 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 1,700 |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 21, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 350 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 13, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,510 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Aug 5, 2025 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -5.79% | 910 |
| Aug 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,288 |
| Aug 1, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | 1,050 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 30, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 165 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 28, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 7,790 |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 300 |
| Jul 24, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 250 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 22, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 100 |
| Jul 21, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 665 |