Unisys Corporation (FRA:USY1)
Germany
· Delayed Price · Currency is EUR 2.348
+0.091 (4.03%)
At close: Dec 4, 2025
Unisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.64% | - |
| Dec 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.03% | - |
| Dec 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | - |
| Dec 2, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -1.00% | 40 |
| Dec 1, 2025 | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | 1.51% | 342 |
| Nov 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.49% | - |
| Nov 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.46% | - |
| Nov 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.95% | - |
| Nov 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.51% | - |
| Nov 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.96% | - |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Nov 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.88% | - |
| Nov 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.47% | - |
| Nov 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.44% | - |
| Nov 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.46% | - |
| Nov 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.70% | - |
| Nov 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.79% | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.17% | - |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -6.12% | - |
| Nov 7, 2025 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | -5.91% | 8,500 |
| Nov 6, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -12.14% | - |
| Nov 5, 2025 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | 1.85% | 12,000 |
| Nov 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.67% | - |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.39% | - |
| Oct 31, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.30% | - |
| Oct 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.85% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.24% | - |
| Oct 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.77% | - |
| Oct 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.95% | - |
| Oct 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Oct 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.06% | - |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.31% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.34% | - |
| Oct 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.03% | - |
| Oct 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.77% | - |
| Oct 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.09% | - |
| Oct 15, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| Oct 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.27% | - |
| Oct 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.39% | - |
| Oct 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.64% | - |
| Oct 9, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.76% | 1,000 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.93% | - |
| Oct 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.35% | - |
| Oct 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.97% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.33% | - |
| Oct 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.89% | - |
| Sep 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.91% | - |
| Sep 29, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 1.94% | 50 |
| Sep 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.96% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.24% | - |
| Sep 24, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.06% | 30 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -0.88% | 5,606 |
| Sep 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.76% | - |
| Sep 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.60% | - |
| Sep 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.68% | - |
| Sep 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.56% | - |
| Sep 16, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.81% | - |
| Sep 15, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -3.62% | - |
| Sep 12, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 4.20% | 2,000 |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.33% | 4,000 |
| Sep 10, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.92% | - |
| Sep 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.45% | - |
| Sep 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.75% | - |
| Sep 5, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.58% | - |
| Sep 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.83% | - |
| Sep 3, 2025 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 0.39% | 1,519 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 1,242 |
| Sep 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.84% | - |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.79% | - |
| Aug 28, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -0.41% | 1,500 |
| Aug 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.41% | - |
| Aug 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.71% | - |
| Aug 25, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | 4.25% | 10 |
| Aug 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.52% | - |
| Aug 21, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 1,430 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.37% | - |
| Aug 19, 2025 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | -0.56% | 11,339 |
| Aug 18, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 2.14% | 100 |
| Aug 15, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.36% | - |
| Aug 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.37% | - |
| Aug 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.91% | - |
| Aug 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.20% | - |
| Aug 11, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -4.41% | 10,000 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.09% | - |
| Aug 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.38% | - |
| Aug 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.17% | - |
| Aug 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.98% | - |
| Aug 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.36% | - |
| Aug 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.14% | - |
| Jul 31, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 6.72% | - |
| Jul 30, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.72% | 50 |
| Jul 29, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -3.74% | 10,000 |
| Jul 28, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | -1.58% | 500 |
| Jul 25, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.93% | 2,532 |
| Jul 24, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.18% | - |
| Jul 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.94% | - |
| Jul 22, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -1.81% | - |
| Jul 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.53% | - |