Skip to main content
Unicharm Corporation (FRA:UN41)
Germany flag Germany · Delayed Price · Currency is EUR
2.180
+0.040 (1.87%)
Last updated: Dec 5, 2025, 8:03 AM CET

Unicharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.182.182.182.181.87%-
Dec 4, 20252.142.142.142.142.14-1.83%-
Dec 3, 20252.182.182.182.182.18-1.80%-
Dec 2, 20252.222.222.222.222.221.83%-
Dec 1, 20252.182.182.182.182.18-0.91%-
Nov 28, 20252.202.202.202.202.20--
Nov 27, 20252.202.202.202.202.20-0.90%-
Nov 26, 20252.222.222.222.222.22-2.63%-
Nov 25, 20252.282.282.282.282.28--
Nov 24, 20252.282.282.282.282.284.59%-
Nov 21, 20252.182.182.182.182.18-1.80%-
Nov 20, 20252.222.222.222.222.22-0.89%-
Nov 19, 20252.242.242.242.242.241.82%-
Nov 18, 20252.202.202.202.202.20-5.98%-
Nov 17, 20252.342.342.342.342.34--
Nov 14, 20252.342.342.342.342.34-0.85%-
Nov 13, 20252.362.362.362.362.36--
Nov 12, 20252.362.362.362.362.36-5.60%-
Nov 11, 20252.502.502.502.502.502.46%-
Nov 10, 20252.442.442.442.442.44-2.40%-
Nov 7, 20252.502.502.502.502.50--
Nov 6, 20252.502.502.502.502.501.63%-
Nov 5, 20252.462.462.462.462.463.36%-
Nov 4, 20252.382.382.382.382.38--
Nov 3, 20252.382.382.382.382.38-2.46%-
Oct 31, 20252.442.442.442.442.44-0.81%-
Oct 30, 20252.462.462.462.462.46-2.38%-
Oct 29, 20252.522.522.522.522.52--
Oct 28, 20252.522.522.522.522.52--
Oct 27, 20252.522.522.522.522.52-1.56%-
Oct 24, 20252.562.562.562.562.56-1.54%-
Oct 23, 20252.602.602.602.602.600.78%-
Oct 22, 20252.582.582.582.582.580.78%-
Oct 21, 20252.562.562.562.562.563.23%-
Oct 20, 20252.482.482.482.482.480.81%-
Oct 17, 20252.462.462.462.462.46--
Oct 16, 20252.462.462.462.462.46--
Oct 15, 20252.462.462.462.462.46-2.38%-
Oct 14, 20252.522.522.522.522.521.61%-
Oct 13, 20252.482.482.482.482.48-0.80%-
Oct 10, 20252.502.502.502.502.50--
Oct 9, 20252.502.502.502.502.50-0.79%-
Oct 8, 20252.522.522.522.522.52-1.56%-
Oct 7, 20252.562.562.562.562.56-0.78%-
Oct 6, 20252.582.582.582.582.584.88%-
Oct 3, 20252.462.462.462.462.46--
Oct 2, 20252.462.462.462.462.46--
Oct 1, 20252.462.462.462.462.46--
Sep 30, 20252.462.462.462.462.46-1.60%-
Sep 29, 20252.502.502.502.502.500.81%500
Sep 26, 20252.482.482.482.482.480.81%-
Sep 25, 20252.462.462.462.462.46-0.81%-
Sep 24, 20252.482.482.482.482.48--
Sep 23, 20252.482.482.482.482.48--
Sep 22, 20252.482.482.482.482.48-1.59%-
Sep 19, 20252.522.522.522.522.52-0.79%-
Sep 18, 20252.542.542.542.542.541.60%-
Sep 17, 20252.502.502.502.502.50-500
Sep 16, 20252.502.502.502.502.50--
Sep 15, 20252.502.502.502.502.50--
Sep 12, 20252.502.502.502.502.50-0.79%-
Sep 11, 20252.522.522.522.522.52-0.79%-
Sep 10, 20252.542.542.542.542.54--
Sep 9, 20252.542.542.542.542.54--
Sep 8, 20252.542.542.542.542.54-0.78%-
Sep 5, 20252.562.562.562.562.56--
Sep 4, 20252.562.562.562.562.561.59%-
Sep 3, 20252.522.522.522.522.52--
Sep 2, 20252.522.522.522.522.52--
Sep 1, 20252.522.522.522.522.52-0.79%-
Aug 29, 20252.542.542.542.542.541.60%-
Aug 28, 20252.502.502.502.502.50-1.57%-
Aug 27, 20252.542.542.542.542.54-1.55%-
Aug 26, 20252.582.582.582.582.58-2.27%-
Aug 25, 20252.642.642.642.642.64--
Aug 22, 20252.642.642.642.642.64-1.49%-
Aug 21, 20252.682.682.682.682.682.29%-
Aug 20, 20252.622.622.622.622.621.55%-
Aug 19, 20252.582.582.582.582.581.57%-
Aug 18, 20252.542.542.542.542.54-1.55%-
Aug 15, 20252.582.582.582.582.58-0.77%-
Aug 14, 20252.602.602.602.602.60--
Aug 13, 20252.602.602.602.602.60--
Aug 12, 20252.602.602.602.602.60--
Aug 11, 20252.602.602.602.602.60-0.76%-
Aug 8, 20252.622.622.622.622.62-2.24%-
Aug 7, 20252.682.682.682.682.686.35%-
Aug 6, 20252.522.522.522.522.52-10.64%-
Aug 5, 20252.822.822.822.822.820.71%-
Aug 4, 20252.802.802.802.802.801.45%-
Aug 1, 20252.762.762.762.762.76-0.72%-
Jul 31, 20252.782.782.782.782.781.46%-
Jul 30, 20252.742.742.742.742.742.24%-
Jul 29, 20252.682.682.682.682.680.75%-
Jul 28, 20252.662.662.662.662.66-2.21%-
Jul 25, 20252.722.722.722.722.72-1.45%-
Jul 24, 20252.762.762.762.762.763.76%-
Jul 23, 20252.662.662.662.662.66-0.75%-
Jul 22, 20252.682.682.682.682.680.75%-
Jul 21, 20252.662.662.662.662.66--