Unity Bancorp, Inc. (FRA:UTB)
Germany
· Delayed Price · Currency is EUR 44.60
+0.33 (0.74%)
At close: Dec 5, 2025
Unity Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | 2.78% | - |
| Dec 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | - | - |
| Dec 2, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | 1.41% | - |
| Dec 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | -1.84% | - |
| Nov 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 0.46% | - |
| Nov 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | -0.46% | - |
| Nov 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 3.33% | - |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | -1.41% | - |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 3.90% | - |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | -3.76% | - |
| Nov 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 5.45% | - |
| Nov 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | 1.51% | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.68 | -5.24% | - |
| Nov 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | 1.94% | - |
| Nov 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | -0.96% | - |
| Nov 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | 0.97% | - |
| Nov 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Nov 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | 4.62% | - |
| Nov 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -1.52% | - |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | 1.54% | - |
| Nov 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 1.56% | - |
| Nov 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.29 | -2.04% | - |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -2.00% | - |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | 2.04% | - |
| Oct 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -4.85% | - |
| Oct 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.98% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | -1.46% | - |
| Oct 27, 2025 | 41.80 | 41.80 | 41.00 | 41.00 | 40.88 | -0.97% | 350 |
| Oct 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | -0.48% | - |
| Oct 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | - | - |
| Oct 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | -1.42% | - |
| Oct 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | 3.43% | - |
| Oct 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | 1.49% | - |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | -6.07% | - |
| Oct 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | 0.94% | - |
| Oct 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.28 | 6.00% | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | -3.85% | - |
| Oct 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | 1.46% | - |
| Oct 10, 2025 | 43.40 | 44.60 | 41.00 | 41.00 | 40.88 | -0.97% | 547 |
| Oct 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | -1.43% | - |
| Oct 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | -0.47% | - |
| Oct 7, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | 2.43% | - |
| Oct 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Oct 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Oct 2, 2025 | 41.20 | 41.20 | 40.80 | 40.80 | 40.68 | -0.49% | 12 |
| Oct 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | -0.97% | - |
| Sep 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | -2.82% | - |
| Sep 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | -0.93% | - |
| Sep 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | - | - |
| Sep 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | - | - |
| Sep 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | -0.46% | - |
| Sep 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | -0.92% | - |
| Sep 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.47 | -3.96% | - |
| Sep 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | 2.71% | - |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.07 | 2.79% | - |
| Sep 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | -2.27% | - |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | - | - |
| Sep 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -2.22% | - |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.87 | 0.90% | - |
| Sep 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | - | - |
| Sep 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | - | - |
| Sep 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | 0.45% | - |
| Sep 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -1.77% | - |
| Sep 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | 0.89% | - |
| Sep 4, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.54 | - | 500 |
| Sep 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | 1.36% | - |
| Sep 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.95 | - | - |
| Sep 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.95 | -0.45% | - |
| Aug 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | -0.45% | - |
| Aug 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | -0.89% | - |
| Aug 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | 1.35% | - |
| Aug 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | - | - |
| Aug 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 6.73% | - |
| Aug 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | - | - |
| Aug 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | 1.46% | - |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.76 | -1.44% | - |
| Aug 19, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | 0.97% | - |
| Aug 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.96 | -2.37% | - |
| Aug 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.96 | 4.98% | - |
| Aug 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.97 | -0.50% | - |
| Aug 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.17 | 4.12% | - |
| Aug 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | 0.52% | - |
| Aug 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.38 | 1.05% | - |
| Aug 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.98 | -1.55% | - |
| Aug 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | -0.51% | - |
| Aug 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.78 | -2.01% | - |
| Aug 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.57 | 0.51% | - |
| Aug 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.37 | -3.41% | - |
| Aug 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.76 | -3.76% | - |
| Jul 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | 1.91% | - |
| Jul 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.56 | 1.46% | - |
| Jul 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.96 | -1.44% | - |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.56 | -3.24% | - |
| Jul 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | - | - |
| Jul 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | -0.92% | - |
| Jul 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 0.46% | - |
| Jul 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | -0.46% | - |
| Jul 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 0.46% | - |
| Jul 17, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | 1.40% | - |