Unum Group (FRA:UUM)
Germany
· Delayed Price · Currency is EUR 62.36
-0.58 (-0.92%)
Last updated: Dec 4, 2025, 8:00 AM CET
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.92% | - |
| Dec 3, 2025 | 63.10 | 63.10 | 62.94 | 62.94 | 62.94 | -1.72% | - |
| Dec 2, 2025 | 63.88 | 64.04 | 63.88 | 64.04 | 64.04 | -0.99% | - |
| Dec 1, 2025 | 64.84 | 64.84 | 64.68 | 64.68 | 64.68 | -1.07% | - |
| Nov 28, 2025 | 65.16 | 65.38 | 65.16 | 65.38 | 65.38 | 0.49% | - |
| Nov 27, 2025 | 65.02 | 65.06 | 65.02 | 65.06 | 65.06 | -1.15% | - |
| Nov 26, 2025 | 65.40 | 65.82 | 65.40 | 65.82 | 65.82 | -0.93% | - |
| Nov 25, 2025 | 64.76 | 66.44 | 64.76 | 66.44 | 66.44 | 1.25% | - |
| Nov 24, 2025 | 64.88 | 65.62 | 64.88 | 65.62 | 65.62 | -0.39% | - |
| Nov 21, 2025 | 65.46 | 65.88 | 65.46 | 65.88 | 65.88 | -0.27% | - |
| Nov 20, 2025 | 65.98 | 66.06 | 65.98 | 66.06 | 66.06 | -0.39% | - |
| Nov 19, 2025 | 65.34 | 66.32 | 65.34 | 66.32 | 66.32 | 0.61% | - |
| Nov 18, 2025 | 64.26 | 65.92 | 64.26 | 65.92 | 65.92 | 1.17% | - |
| Nov 17, 2025 | 65.48 | 65.48 | 65.16 | 65.16 | 65.16 | -1.18% | - |
| Nov 14, 2025 | 65.28 | 65.94 | 65.28 | 65.94 | 65.94 | -0.24% | - |
| Nov 13, 2025 | 66.06 | 66.10 | 66.06 | 66.10 | 66.10 | -1.11% | - |
| Nov 12, 2025 | 65.16 | 66.84 | 65.16 | 66.84 | 66.84 | 1.43% | - |
| Nov 11, 2025 | 66.08 | 66.08 | 65.90 | 65.90 | 65.90 | -1.52% | - |
| Nov 10, 2025 | 66.84 | 66.92 | 66.84 | 66.92 | 66.92 | -0.71% | - |
| Nov 7, 2025 | 65.82 | 67.40 | 65.82 | 67.40 | 67.40 | 1.48% | - |
| Nov 6, 2025 | 65.78 | 66.42 | 65.78 | 66.42 | 66.42 | -1.28% | - |
| Nov 5, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 8.45% | - |
| Nov 4, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.84% | - |
| Nov 3, 2025 | 62.76 | 63.20 | 62.76 | 63.20 | 63.20 | -0.50% | - |
| Oct 31, 2025 | 63.16 | 63.52 | 63.16 | 63.52 | 63.52 | 0.25% | - |
| Oct 30, 2025 | 64.04 | 64.04 | 63.36 | 63.36 | 63.36 | -1.58% | - |
| Oct 29, 2025 | 63.84 | 64.38 | 63.84 | 64.38 | 64.38 | 0.69% | - |
| Oct 28, 2025 | 64.58 | 64.58 | 63.94 | 63.94 | 63.94 | -1.54% | - |
| Oct 27, 2025 | 65.08 | 65.08 | 64.94 | 64.94 | 64.94 | -0.58% | - |
| Oct 24, 2025 | 64.72 | 65.32 | 64.72 | 65.32 | 65.32 | -0.55% | - |
| Oct 23, 2025 | 64.82 | 65.68 | 64.82 | 65.68 | 65.28 | 0.06% | - |
| Oct 22, 2025 | 65.16 | 65.64 | 65.16 | 65.64 | 65.24 | -0.45% | - |
| Oct 21, 2025 | 64.22 | 65.94 | 64.22 | 65.94 | 65.54 | 1.41% | - |
| Oct 20, 2025 | 64.02 | 65.02 | 64.02 | 65.02 | 64.62 | 1.06% | - |
| Oct 17, 2025 | 61.76 | 64.34 | 61.76 | 64.34 | 63.95 | 1.87% | 275 |
| Oct 16, 2025 | 64.34 | 64.34 | 63.16 | 63.16 | 62.77 | -3.16% | - |
| Oct 15, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 64.82 | -0.40% | - |
| Oct 14, 2025 | 64.00 | 65.48 | 64.00 | 65.48 | 65.08 | 0.49% | - |
| Oct 13, 2025 | 65.04 | 65.16 | 65.04 | 65.16 | 64.76 | -0.24% | - |
| Oct 10, 2025 | 65.60 | 66.26 | 65.32 | 65.32 | 64.92 | -1.54% | - |
| Oct 9, 2025 | 66.70 | 66.70 | 66.34 | 66.34 | 65.93 | -1.69% | - |
| Oct 8, 2025 | 66.54 | 67.48 | 66.54 | 67.48 | 67.07 | 0.54% | - |
| Oct 7, 2025 | 66.24 | 67.12 | 66.24 | 67.12 | 66.71 | 0.33% | - |
| Oct 6, 2025 | 66.94 | 66.94 | 66.90 | 66.90 | 66.49 | -0.86% | - |
| Oct 3, 2025 | 66.32 | 67.48 | 66.32 | 67.48 | 67.07 | 0.81% | - |
| Oct 2, 2025 | 65.74 | 66.94 | 65.74 | 66.94 | 66.53 | 0.57% | - |
| Oct 1, 2025 | 65.00 | 66.56 | 65.00 | 66.56 | 66.15 | 2.27% | - |
| Sep 30, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.68 | -1.27% | - |
| Sep 29, 2025 | 66.32 | 68.00 | 65.92 | 65.92 | 65.52 | -1.11% | 500 |
| Sep 26, 2025 | 64.88 | 66.66 | 64.88 | 66.66 | 66.25 | 1.46% | - |
| Sep 25, 2025 | 64.68 | 65.70 | 64.68 | 65.70 | 65.30 | 2.27% | - |
| Sep 24, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 63.85 | -0.65% | - |
| Sep 23, 2025 | 63.82 | 64.66 | 63.82 | 64.66 | 64.26 | 0.31% | - |
| Sep 22, 2025 | 63.98 | 64.46 | 63.98 | 64.46 | 64.07 | -0.49% | - |
| Sep 19, 2025 | 63.90 | 64.78 | 63.90 | 64.78 | 64.38 | 0.40% | - |
| Sep 18, 2025 | 63.02 | 64.52 | 63.02 | 64.52 | 64.13 | 4.47% | - |
| Sep 17, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.38 | -1.09% | - |
| Sep 16, 2025 | 62.82 | 62.82 | 62.44 | 62.44 | 62.06 | -1.61% | - |
| Sep 15, 2025 | 63.38 | 63.46 | 63.38 | 63.46 | 63.07 | -0.84% | - |
| Sep 12, 2025 | 63.36 | 64.00 | 63.36 | 64.00 | 63.61 | 0.38% | - |
| Sep 11, 2025 | 62.26 | 63.76 | 62.26 | 63.76 | 63.37 | 3.31% | - |
| Sep 10, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.34 | -1.15% | - |
| Sep 9, 2025 | 61.80 | 62.44 | 61.80 | 62.44 | 62.06 | 0.22% | - |
| Sep 8, 2025 | 62.20 | 62.30 | 62.20 | 62.30 | 61.92 | 0.71% | - |
| Sep 5, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.48 | -1.06% | - |
| Sep 4, 2025 | 61.58 | 62.52 | 61.58 | 62.52 | 62.14 | 0.32% | - |
| Sep 3, 2025 | 59.18 | 62.32 | 59.18 | 62.32 | 61.94 | 4.14% | - |
| Sep 2, 2025 | 58.90 | 59.84 | 58.90 | 59.84 | 59.47 | 1.46% | - |
| Sep 1, 2025 | 58.78 | 58.98 | 58.78 | 58.98 | 58.62 | -0.71% | - |
| Aug 29, 2025 | 58.54 | 59.40 | 58.54 | 59.40 | 59.04 | 0.47% | - |
| Aug 28, 2025 | 59.04 | 59.12 | 59.04 | 59.12 | 58.76 | -1.07% | - |
| Aug 27, 2025 | 59.02 | 59.76 | 59.02 | 59.76 | 59.39 | 0.57% | - |
| Aug 26, 2025 | 58.62 | 59.42 | 58.62 | 59.42 | 59.06 | -0.27% | - |
| Aug 25, 2025 | 58.94 | 59.58 | 58.94 | 59.58 | 59.22 | 0.24% | - |
| Aug 22, 2025 | 59.06 | 59.44 | 59.06 | 59.44 | 59.08 | -0.10% | - |
| Aug 21, 2025 | 58.82 | 59.50 | 58.82 | 59.50 | 59.14 | -0.27% | - |
| Aug 20, 2025 | 58.46 | 59.66 | 58.46 | 59.66 | 59.30 | 0.67% | - |
| Aug 19, 2025 | 57.98 | 59.26 | 57.98 | 59.26 | 58.90 | 2.03% | - |
| Aug 18, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.72 | -1.09% | - |
| Aug 15, 2025 | 60.44 | 60.44 | 58.72 | 58.72 | 58.36 | -3.42% | - |
| Aug 14, 2025 | 59.82 | 60.80 | 59.82 | 60.80 | 60.43 | 0.50% | - |
| Aug 13, 2025 | 59.42 | 60.50 | 59.42 | 60.50 | 60.13 | 0.63% | - |
| Aug 12, 2025 | 59.00 | 60.12 | 59.00 | 60.12 | 59.75 | 0.30% | - |
| Aug 11, 2025 | 58.78 | 59.94 | 58.78 | 59.94 | 59.57 | 0.71% | - |
| Aug 8, 2025 | 58.12 | 59.52 | 58.12 | 59.52 | 59.16 | 1.43% | - |
| Aug 7, 2025 | 59.62 | 59.62 | 58.68 | 58.68 | 58.32 | -2.78% | - |
| Aug 6, 2025 | 59.94 | 60.36 | 59.94 | 60.36 | 59.99 | -0.59% | - |
| Aug 5, 2025 | 59.86 | 60.72 | 59.86 | 60.72 | 60.35 | 0.50% | - |
| Aug 4, 2025 | 59.68 | 60.42 | 59.68 | 60.42 | 60.05 | -2.30% | - |
| Aug 1, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.46 | -1.43% | - |
| Jul 31, 2025 | 61.56 | 62.74 | 61.56 | 62.74 | 62.36 | 0.29% | - |
| Jul 30, 2025 | 66.30 | 66.30 | 62.56 | 62.56 | 62.18 | -10.42% | - |
| Jul 29, 2025 | 68.40 | 70.18 | 68.40 | 69.84 | 69.41 | 1.07% | 100 |
| Jul 28, 2025 | 68.20 | 69.10 | 68.20 | 69.10 | 68.68 | 0.73% | - |
| Jul 25, 2025 | 66.98 | 68.60 | 66.98 | 68.60 | 68.18 | 1.15% | - |
| Jul 24, 2025 | 67.50 | 67.82 | 67.50 | 67.82 | 67.02 | -0.93% | - |
| Jul 23, 2025 | 67.94 | 68.46 | 67.94 | 68.46 | 67.65 | -0.12% | - |
| Jul 22, 2025 | 67.38 | 68.54 | 67.34 | 68.54 | 67.73 | 0.38% | - |
| Jul 21, 2025 | 68.90 | 69.18 | 68.28 | 68.28 | 67.47 | -1.04% | - |
| Jul 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.18 | -1.20% | - |