Unity Software Inc. (FRA:US3)
Germany
· Delayed Price · Currency is EUR 39.11
+1.24 (3.27%)
At close: Dec 5, 2025
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.64 | 39.66 | 37.64 | 39.11 | 39.11 | 3.27% | 1,191 |
| Dec 4, 2025 | 38.55 | 38.55 | 37.33 | 37.87 | 37.87 | -0.86% | 200 |
| Dec 3, 2025 | 38.18 | 38.75 | 37.90 | 38.20 | 38.20 | - | 341 |
| Dec 2, 2025 | 36.98 | 38.98 | 36.98 | 38.20 | 38.20 | 3.17% | 30 |
| Dec 1, 2025 | 35.90 | 37.97 | 35.66 | 37.02 | 37.02 | 1.61% | - |
| Nov 28, 2025 | 36.53 | 36.70 | 36.44 | 36.44 | 36.44 | -0.10% | - |
| Nov 27, 2025 | 36.48 | 36.49 | 36.47 | 36.47 | 36.47 | -0.46% | - |
| Nov 26, 2025 | 36.78 | 37.32 | 36.64 | 36.64 | 36.64 | -0.50% | 95 |
| Nov 25, 2025 | 35.81 | 36.83 | 35.38 | 36.83 | 36.83 | 2.19% | 120 |
| Nov 24, 2025 | 33.77 | 36.15 | 33.77 | 36.04 | 36.04 | 7.22% | - |
| Nov 21, 2025 | 32.42 | 33.91 | 32.42 | 33.61 | 33.61 | 2.80% | 3 |
| Nov 20, 2025 | 34.86 | 35.03 | 32.70 | 32.70 | 32.70 | -3.94% | 560 |
| Nov 19, 2025 | 31.64 | 35.42 | 31.64 | 34.04 | 34.04 | 6.64% | 816 |
| Nov 18, 2025 | 30.80 | 32.18 | 30.80 | 31.92 | 31.92 | 1.00% | - |
| Nov 17, 2025 | 31.52 | 32.18 | 31.52 | 31.60 | 31.60 | 0.24% | - |
| Nov 14, 2025 | 31.66 | 31.85 | 30.66 | 31.53 | 31.53 | -0.79% | 770 |
| Nov 13, 2025 | 34.35 | 34.35 | 31.34 | 31.78 | 31.78 | -7.79% | 549 |
| Nov 12, 2025 | 35.69 | 35.71 | 34.46 | 34.46 | 34.46 | -3.34% | - |
| Nov 11, 2025 | 37.09 | 37.09 | 35.61 | 35.65 | 35.65 | -3.95% | - |
| Nov 10, 2025 | 35.01 | 37.12 | 35.01 | 37.12 | 37.12 | 8.19% | 1,264 |
| Nov 7, 2025 | 34.74 | 35.24 | 32.86 | 34.31 | 34.31 | -1.01% | 327 |
| Nov 6, 2025 | 36.31 | 36.31 | 34.16 | 34.66 | 34.66 | -5.52% | 100 |
| Nov 5, 2025 | 30.80 | 36.81 | 30.80 | 36.68 | 36.68 | 17.49% | 1,231 |
| Nov 4, 2025 | 31.60 | 31.60 | 30.53 | 31.22 | 31.22 | -4.42% | 264 |
| Nov 3, 2025 | 32.70 | 32.89 | 32.42 | 32.67 | 32.67 | 0.63% | - |
| Oct 31, 2025 | 31.39 | 32.46 | 31.39 | 32.46 | 32.46 | 4.11% | - |
| Oct 30, 2025 | 31.32 | 32.13 | 31.18 | 31.18 | 31.18 | -1.14% | 20 |
| Oct 29, 2025 | 31.54 | 32.17 | 31.54 | 31.54 | 31.54 | 0.30% | 60 |
| Oct 28, 2025 | 33.44 | 33.44 | 31.45 | 31.45 | 31.45 | -5.84% | - |
| Oct 27, 2025 | 32.10 | 33.71 | 32.10 | 33.40 | 33.40 | 4.70% | 400 |
| Oct 24, 2025 | 31.19 | 32.20 | 31.19 | 31.90 | 31.90 | 2.87% | - |
| Oct 23, 2025 | 30.15 | 31.38 | 30.15 | 31.01 | 31.01 | 2.63% | 7 |
| Oct 22, 2025 | 31.23 | 31.71 | 29.56 | 30.21 | 30.21 | -3.61% | 400 |
| Oct 21, 2025 | 30.21 | 32.44 | 30.21 | 31.34 | 31.34 | 3.65% | - |
| Oct 20, 2025 | 30.10 | 30.61 | 30.08 | 30.24 | 30.24 | 0.53% | 1,020 |
| Oct 17, 2025 | 29.08 | 30.08 | 29.08 | 30.08 | 30.08 | 1.35% | 50 |
| Oct 16, 2025 | 31.91 | 31.91 | 29.58 | 29.68 | 29.68 | -7.47% | 1,000 |
| Oct 15, 2025 | 31.56 | 32.89 | 31.56 | 32.07 | 32.07 | 1.87% | 150 |
| Oct 14, 2025 | 31.38 | 32.00 | 30.86 | 31.48 | 31.48 | -1.58% | 750 |
| Oct 13, 2025 | 32.31 | 32.31 | 30.57 | 31.99 | 31.99 | 2.93% | 150 |
| Oct 10, 2025 | 33.83 | 33.83 | 31.08 | 31.08 | 31.08 | -7.67% | 155 |
| Oct 9, 2025 | 31.27 | 33.66 | 31.27 | 33.66 | 33.66 | 7.03% | 80 |
| Oct 8, 2025 | 31.20 | 31.55 | 31.20 | 31.45 | 31.45 | 0.69% | 30 |
| Oct 7, 2025 | 31.99 | 32.21 | 30.83 | 31.23 | 31.23 | -2.54% | 634 |
| Oct 6, 2025 | 32.05 | 32.82 | 31.65 | 32.05 | 32.05 | 1.23% | 225 |
| Oct 3, 2025 | 33.33 | 33.37 | 31.66 | 31.66 | 31.66 | -4.88% | - |
| Oct 2, 2025 | 32.96 | 33.28 | 32.54 | 33.28 | 33.28 | 2.72% | 175 |
| Oct 1, 2025 | 33.61 | 33.86 | 32.28 | 32.40 | 32.40 | -4.27% | 550 |
| Sep 30, 2025 | 36.36 | 36.36 | 33.65 | 33.85 | 33.85 | -7.26% | 280 |
| Sep 29, 2025 | 36.20 | 36.74 | 36.20 | 36.50 | 36.50 | 0.05% | - |
| Sep 26, 2025 | 35.66 | 36.48 | 35.60 | 36.48 | 36.48 | 0.87% | 80 |
| Sep 25, 2025 | 37.66 | 38.10 | 36.03 | 36.16 | 36.16 | -4.33% | 645 |
| Sep 24, 2025 | 37.51 | 38.35 | 37.51 | 37.80 | 37.80 | 0.11% | 1,376 |
| Sep 23, 2025 | 38.72 | 38.91 | 37.69 | 37.76 | 37.76 | -2.91% | 85 |
| Sep 22, 2025 | 39.41 | 39.41 | 38.54 | 38.89 | 38.89 | -0.82% | 550 |
| Sep 19, 2025 | 38.12 | 39.25 | 38.12 | 39.21 | 39.21 | 1.83% | - |
| Sep 18, 2025 | 38.77 | 38.77 | 37.72 | 38.50 | 38.50 | -0.12% | - |
| Sep 17, 2025 | 38.50 | 38.55 | 37.75 | 38.55 | 38.55 | -0.55% | 60 |
| Sep 16, 2025 | 39.70 | 39.90 | 37.94 | 38.76 | 38.76 | -1.85% | 112 |
| Sep 15, 2025 | 36.84 | 39.49 | 36.83 | 39.49 | 39.49 | 7.62% | 1,547 |
| Sep 12, 2025 | 36.73 | 36.87 | 36.48 | 36.70 | 36.70 | -0.74% | 40 |
| Sep 11, 2025 | 36.26 | 37.72 | 36.26 | 36.97 | 36.97 | 0.63% | 15 |
| Sep 10, 2025 | 38.64 | 38.98 | 36.74 | 36.74 | 36.74 | -4.90% | 150 |
| Sep 9, 2025 | 38.60 | 38.81 | 38.24 | 38.64 | 38.64 | 0.57% | 335 |
| Sep 8, 2025 | 37.39 | 38.62 | 37.25 | 38.42 | 38.42 | 2.74% | - |
| Sep 5, 2025 | 34.31 | 37.39 | 34.31 | 37.39 | 37.39 | 8.55% | - |
| Sep 4, 2025 | 33.26 | 34.47 | 33.26 | 34.45 | 34.45 | 2.76% | 131 |
| Sep 3, 2025 | 33.55 | 34.36 | 33.44 | 33.52 | 33.52 | -1.06% | 525 |
| Sep 2, 2025 | 33.34 | 33.99 | 32.41 | 33.88 | 33.88 | 2.45% | 115 |
| Sep 1, 2025 | 33.28 | 33.28 | 33.03 | 33.07 | 33.07 | -0.96% | 100 |
| Aug 29, 2025 | 34.12 | 34.12 | 33.26 | 33.39 | 33.39 | -3.20% | - |
| Aug 28, 2025 | 34.24 | 35.19 | 34.24 | 34.50 | 34.50 | -0.35% | - |
| Aug 27, 2025 | 34.33 | 35.00 | 33.76 | 34.62 | 34.62 | 0.61% | 100 |
| Aug 26, 2025 | 34.03 | 34.93 | 34.03 | 34.41 | 34.41 | 0.56% | 80 |
| Aug 25, 2025 | 33.32 | 34.22 | 32.95 | 34.22 | 34.22 | 3.15% | 653 |
| Aug 22, 2025 | 31.22 | 33.50 | 31.22 | 33.17 | 33.17 | 6.16% | - |
| Aug 21, 2025 | 30.76 | 31.40 | 30.07 | 31.25 | 31.25 | 1.18% | 330 |
| Aug 20, 2025 | 31.42 | 31.42 | 29.90 | 30.88 | 30.88 | -2.76% | 1,500 |
| Aug 19, 2025 | 32.64 | 32.64 | 31.05 | 31.76 | 31.76 | -3.52% | - |
| Aug 18, 2025 | 32.34 | 33.86 | 32.13 | 32.92 | 32.92 | 1.48% | 575 |
| Aug 15, 2025 | 32.77 | 32.80 | 31.88 | 32.44 | 32.44 | -1.46% | 530 |
| Aug 14, 2025 | 32.51 | 33.05 | 31.86 | 32.92 | 32.92 | 1.75% | 8 |
| Aug 13, 2025 | 32.01 | 32.35 | 31.60 | 32.35 | 32.35 | 1.95% | 1,500 |
| Aug 12, 2025 | 28.42 | 31.73 | 28.42 | 31.73 | 31.73 | 11.86% | - |
| Aug 11, 2025 | 28.51 | 29.34 | 28.37 | 28.37 | 28.37 | -0.65% | 520 |
| Aug 8, 2025 | 28.63 | 29.65 | 28.55 | 28.55 | 28.55 | -0.05% | - |
| Aug 7, 2025 | 27.22 | 28.76 | 27.22 | 28.57 | 28.57 | 4.19% | 540 |
| Aug 6, 2025 | 29.81 | 32.05 | 25.90 | 27.42 | 27.42 | -6.61% | 5,390 |
| Aug 5, 2025 | 29.49 | 29.82 | 29.25 | 29.36 | 29.36 | -0.02% | - |
| Aug 4, 2025 | 27.47 | 29.36 | 27.47 | 29.36 | 29.36 | 7.29% | 616 |
| Aug 1, 2025 | 28.81 | 28.81 | 27.02 | 27.37 | 27.37 | -6.09% | 220 |
| Jul 31, 2025 | 28.96 | 30.34 | 28.91 | 29.14 | 29.14 | 1.44% | 144 |
| Jul 30, 2025 | 27.98 | 29.27 | 27.98 | 28.73 | 28.73 | 2.55% | - |
| Jul 29, 2025 | 28.85 | 29.06 | 27.93 | 28.01 | 28.01 | -3.13% | - |
| Jul 28, 2025 | 27.84 | 28.92 | 27.84 | 28.92 | 28.92 | 4.41% | 22 |
| Jul 25, 2025 | 28.30 | 28.32 | 27.61 | 27.70 | 27.70 | -2.55% | 850 |
| Jul 24, 2025 | 28.16 | 28.54 | 27.39 | 28.42 | 28.42 | 1.28% | 100 |
| Jul 23, 2025 | 29.08 | 29.08 | 27.77 | 28.06 | 28.06 | -3.54% | 1,300 |
| Jul 22, 2025 | 30.41 | 30.41 | 29.09 | 29.09 | 29.09 | -5.09% | 330 |
| Jul 21, 2025 | 31.46 | 31.46 | 30.39 | 30.65 | 30.65 | -2.81% | 244 |