UNIBEP S.A. (WSE:UNI)
Poland
· Delayed Price · Currency is PLN 15.65
-0.20 (-1.26%)
At close: Feb 27, 2026
UNIBEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.90 | 15.95 | 15.60 | 15.65 | 15.65 | -1.26% | 8,282 |
| Feb 26, 2026 | 16.10 | 16.15 | 15.65 | 15.85 | 15.85 | -0.94% | 9,275 |
| Feb 25, 2026 | 16.05 | 16.10 | 15.80 | 16.00 | 16.00 | -0.62% | 11,789 |
| Feb 24, 2026 | 16.25 | 16.30 | 15.90 | 16.10 | 16.10 | -1.53% | 11,075 |
| Feb 23, 2026 | 15.95 | 16.60 | 15.95 | 16.35 | 16.35 | 2.51% | 25,637 |
| Feb 20, 2026 | 16.00 | 16.05 | 15.55 | 15.95 | 15.95 | 0.31% | 22,300 |
| Feb 19, 2026 | 15.95 | 16.00 | 15.55 | 15.90 | 15.90 | -0.31% | 14,368 |
| Feb 18, 2026 | 15.90 | 16.05 | 15.60 | 15.95 | 15.95 | 0.63% | 10,278 |
| Feb 17, 2026 | 16.00 | 16.35 | 15.60 | 15.85 | 15.85 | 1.93% | 12,930 |
| Feb 16, 2026 | 16.25 | 16.30 | 15.55 | 15.55 | 15.55 | -1.58% | 29,498 |
| Feb 13, 2026 | 15.80 | 15.95 | 15.45 | 15.80 | 15.80 | -0.94% | 6,582 |
| Feb 12, 2026 | 15.80 | 16.10 | 15.65 | 15.95 | 15.95 | 1.27% | 10,562 |
| Feb 11, 2026 | 16.00 | 16.00 | 15.60 | 15.75 | 15.75 | -1.25% | 11,636 |
| Feb 10, 2026 | 15.80 | 16.00 | 15.80 | 15.95 | 15.95 | 1.59% | 11,422 |
| Feb 9, 2026 | 15.70 | 15.95 | 15.70 | 15.70 | 15.70 | - | 28,074 |
| Feb 6, 2026 | 15.55 | 15.75 | 15.30 | 15.70 | 15.70 | 0.32% | 15,557 |
| Feb 5, 2026 | 15.50 | 15.80 | 15.10 | 15.65 | 15.65 | 3.30% | 33,522 |
| Feb 4, 2026 | 15.15 | 15.20 | 14.75 | 15.15 | 15.15 | 0.66% | 6,429 |
| Feb 3, 2026 | 15.10 | 15.15 | 14.85 | 15.05 | 15.05 | 1.35% | 14,694 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.60 | 14.85 | 14.85 | -0.67% | 30,875 |
| Jan 30, 2026 | 15.35 | 15.35 | 14.60 | 14.95 | 14.95 | -3.24% | 13,530 |
| Jan 29, 2026 | 15.30 | 15.45 | 14.95 | 15.45 | 15.45 | 0.65% | 14,613 |
| Jan 28, 2026 | 14.55 | 15.35 | 14.10 | 15.35 | 15.35 | 5.50% | 30,989 |
| Jan 27, 2026 | 14.70 | 14.70 | 14.10 | 14.55 | 14.55 | 1.04% | 9,450 |
| Jan 26, 2026 | 14.20 | 14.75 | 13.90 | 14.40 | 14.40 | - | 10,222 |
| Jan 23, 2026 | 13.85 | 14.55 | 13.80 | 14.40 | 14.40 | 3.60% | 7,350 |
| Jan 22, 2026 | 13.75 | 14.00 | 13.45 | 13.90 | 13.90 | 2.96% | 19,819 |
| Jan 21, 2026 | 13.35 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 5,611 |
| Jan 20, 2026 | 12.90 | 13.70 | 12.70 | 13.30 | 13.30 | 2.31% | 13,995 |
| Jan 19, 2026 | 13.45 | 13.45 | 12.70 | 13.00 | 13.00 | -3.70% | 20,826 |
| Jan 16, 2026 | 13.65 | 13.85 | 13.25 | 13.50 | 13.50 | -1.10% | 13,071 |
| Jan 15, 2026 | 14.10 | 14.10 | 13.30 | 13.65 | 13.65 | -2.50% | 12,147 |
| Jan 14, 2026 | 14.20 | 14.40 | 13.75 | 14.00 | 14.00 | -1.75% | 8,734 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.00 | 14.25 | 14.25 | -2.40% | 14,099 |
| Jan 12, 2026 | 15.30 | 15.30 | 14.45 | 14.60 | 14.60 | -1.35% | 29,664 |
| Jan 9, 2026 | 14.85 | 14.90 | 14.60 | 14.80 | 14.80 | - | 7,746 |
| Jan 8, 2026 | 15.05 | 15.05 | 14.45 | 14.80 | 14.80 | -1.66% | 6,336 |
| Jan 7, 2026 | 14.80 | 15.40 | 14.65 | 15.05 | 15.05 | 1.01% | 33,148 |
| Jan 5, 2026 | 14.95 | 15.50 | 14.80 | 14.90 | 14.90 | 2.41% | 12,163 |
| Jan 2, 2026 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | 2.83% | 14,914 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.85 | 14.15 | 14.15 | 1.80% | 179,944 |
| Dec 29, 2025 | 14.05 | 14.35 | 13.80 | 13.90 | 13.90 | 0.72% | 14,050 |
| Dec 23, 2025 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 2,188 |
| Dec 22, 2025 | 14.10 | 14.10 | 13.70 | 13.90 | 13.90 | 0.72% | 3,643 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 4,320 |
| Dec 18, 2025 | 14.20 | 14.20 | 13.75 | 14.00 | 14.00 | -1.41% | 4,612 |
| Dec 17, 2025 | 14.15 | 14.35 | 14.00 | 14.20 | 14.20 | 0.35% | 16,788 |
| Dec 16, 2025 | 13.80 | 14.30 | 13.80 | 14.15 | 14.15 | 2.54% | 30,561 |
| Dec 15, 2025 | 13.90 | 13.90 | 13.25 | 13.80 | 13.80 | -0.72% | 5,541 |
| Dec 12, 2025 | 13.45 | 13.95 | 13.45 | 13.90 | 13.90 | -0.36% | 14,554 |
| Dec 11, 2025 | 13.70 | 13.95 | 13.70 | 13.95 | 13.95 | 1.09% | 2,423 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.08% | 5,425 |
| Dec 9, 2025 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | 1.09% | 6,697 |
| Dec 8, 2025 | 13.35 | 13.80 | 13.25 | 13.80 | 13.80 | 4.55% | 10,357 |
| Dec 5, 2025 | 13.40 | 13.55 | 13.00 | 13.20 | 13.20 | -0.75% | 11,053 |
| Dec 4, 2025 | 13.60 | 13.75 | 13.05 | 13.30 | 13.30 | -3.97% | 19,169 |
| Dec 3, 2025 | 13.95 | 14.00 | 13.65 | 13.85 | 13.85 | -0.72% | 7,111 |
| Dec 2, 2025 | 13.80 | 13.95 | 13.50 | 13.95 | 13.95 | 1.09% | 16,125 |
| Dec 1, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 3.76% | 21,190 |
| Nov 28, 2025 | 13.15 | 13.45 | 13.05 | 13.30 | 13.30 | 1.53% | 10,419 |
| Nov 27, 2025 | 12.80 | 13.20 | 12.50 | 13.10 | 13.10 | 2.75% | 10,794 |
| Nov 26, 2025 | 12.70 | 12.95 | 12.60 | 12.75 | 12.75 | -0.39% | 2,909 |
| Nov 25, 2025 | 12.40 | 13.20 | 12.40 | 12.80 | 12.80 | 1.59% | 28,140 |
| Nov 24, 2025 | 12.45 | 12.60 | 12.35 | 12.60 | 12.60 | 0.80% | 3,425 |
| Nov 21, 2025 | 12.35 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 6,231 |
| Nov 20, 2025 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | - | 5,248 |
| Nov 19, 2025 | 12.10 | 12.40 | 12.05 | 12.40 | 12.40 | 2.48% | 4,170 |
| Nov 18, 2025 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | -4.35% | 20,650 |
| Nov 17, 2025 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | - | 11,802 |
| Nov 14, 2025 | 12.65 | 12.75 | 12.60 | 12.65 | 12.65 | - | 9,844 |
| Nov 13, 2025 | 12.60 | 12.70 | 12.45 | 12.65 | 12.65 | 0.40% | 4,222 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | -1.18% | 10,096 |
| Nov 10, 2025 | 12.55 | 12.80 | 12.50 | 12.75 | 12.75 | 0.39% | 7,545 |
| Nov 7, 2025 | 12.45 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 25,286 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | -0.40% | 24,596 |
| Nov 5, 2025 | 11.80 | 12.65 | 11.80 | 12.55 | 12.55 | 7.26% | 73,954 |
| Nov 4, 2025 | 11.40 | 11.90 | 11.25 | 11.70 | 11.70 | 4.93% | 55,346 |
| Nov 3, 2025 | 11.35 | 11.35 | 11.05 | 11.15 | 11.15 | -1.33% | 4,434 |
| Oct 31, 2025 | 11.25 | 11.40 | 11.00 | 11.30 | 11.30 | 1.35% | 16,031 |
| Oct 30, 2025 | 11.10 | 11.15 | 10.80 | 11.15 | 11.15 | 1.36% | 6,768 |
| Oct 29, 2025 | 11.05 | 11.05 | 10.80 | 11.00 | 11.00 | -0.45% | 6,443 |
| Oct 28, 2025 | 11.00 | 11.05 | 10.85 | 11.05 | 11.05 | 0.45% | 6,918 |
| Oct 27, 2025 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | -0.45% | 4,394 |
| Oct 24, 2025 | 11.10 | 11.25 | 10.95 | 11.05 | 11.05 | 0.45% | 5,094 |
| Oct 23, 2025 | 11.10 | 11.25 | 10.90 | 11.00 | 11.00 | -0.90% | 13,501 |
| Oct 22, 2025 | 10.55 | 11.10 | 10.50 | 11.10 | 11.10 | 5.71% | 23,668 |
| Oct 21, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -2.78% | 8,763 |
| Oct 20, 2025 | 10.80 | 10.90 | 10.55 | 10.80 | 10.80 | 1.41% | 3,370 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | -1.84% | 4,503 |
| Oct 16, 2025 | 10.70 | 10.85 | 10.65 | 10.85 | 10.85 | 1.40% | 4,043 |
| Oct 15, 2025 | 10.50 | 10.70 | 10.35 | 10.70 | 10.70 | 1.42% | 5,582 |
| Oct 14, 2025 | 10.85 | 10.85 | 10.35 | 10.55 | 10.55 | -1.86% | 6,779 |
| Oct 13, 2025 | 10.70 | 10.85 | 10.60 | 10.75 | 10.75 | - | 6,329 |
| Oct 10, 2025 | 10.90 | 11.00 | 10.70 | 10.75 | 10.75 | -1.83% | 2,099 |
| Oct 9, 2025 | 11.00 | 11.20 | 10.80 | 10.95 | 10.95 | 0.46% | 8,821 |
| Oct 8, 2025 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | 0.46% | 6,081 |
| Oct 7, 2025 | 10.75 | 11.10 | 10.75 | 10.85 | 10.85 | -0.46% | 2,034 |
| Oct 6, 2025 | 11.05 | 11.10 | 10.75 | 10.90 | 10.90 | -1.36% | 5,184 |
| Oct 3, 2025 | 11.25 | 11.25 | 10.70 | 11.05 | 11.05 | -1.78% | 20,379 |
| Oct 2, 2025 | 11.25 | 11.25 | 11.05 | 11.25 | 11.25 | - | 4,071 |