UNIBEP S.A. (WSE:UNI)
Poland
· Delayed Price · Currency is PLN 13.20
-0.10 (-0.75%)
At close: Dec 5, 2025
UNIBEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 11.35 | 11.60 | 11.10 | 11.25 | 11.25 | -0.88% | 16,851 |
| Sep 30, 2025 | 11.60 | 11.60 | 11.15 | 11.35 | 11.35 | -0.87% | 18,566 |
| Sep 29, 2025 | 11.15 | 11.45 | 11.00 | 11.45 | 11.45 | 7.01% | 55,962 |
| Sep 26, 2025 | 10.00 | 11.00 | 10.00 | 10.70 | 10.70 | 7.00% | 50,847 |
| Sep 25, 2025 | 10.00 | 10.20 | 9.92 | 10.00 | 10.00 | 0.60% | 1,821 |
| Sep 24, 2025 | 10.10 | 10.20 | 9.94 | 9.94 | 9.94 | -0.60% | 4,113 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 2,096 |
| Sep 22, 2025 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -1.46% | 4,562 |
| Sep 19, 2025 | 10.10 | 10.25 | 9.96 | 10.25 | 10.25 | 2.50% | 10,668 |
| Sep 18, 2025 | 9.96 | 10.10 | 9.96 | 10.00 | 10.00 | 1.21% | 1,103 |
| Sep 17, 2025 | 9.90 | 9.90 | 9.84 | 9.88 | 9.88 | -0.20% | 1,391 |
| Sep 16, 2025 | 9.98 | 10.10 | 9.82 | 9.90 | 9.90 | -0.80% | 2,652 |
| Sep 15, 2025 | 9.92 | 10.15 | 9.90 | 9.98 | 9.98 | 1.22% | 4,223 |
| Sep 12, 2025 | 9.82 | 9.92 | 9.80 | 9.86 | 9.86 | -0.20% | 2,939 |
| Sep 11, 2025 | 9.76 | 9.90 | 9.52 | 9.88 | 9.88 | 1.65% | 4,865 |
| Sep 10, 2025 | 9.78 | 9.78 | 9.60 | 9.72 | 9.72 | -0.41% | 4,646 |
| Sep 9, 2025 | 10.10 | 10.10 | 9.60 | 9.76 | 9.76 | -1.61% | 9,987 |
| Sep 8, 2025 | 10.15 | 10.15 | 9.90 | 9.92 | 9.92 | -2.27% | 6,739 |
| Sep 5, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 3,779 |
| Sep 4, 2025 | 10.10 | 10.25 | 9.86 | 10.25 | 10.25 | 0.49% | 10,307 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.05 | 10.20 | 10.20 | -0.97% | 785 |
| Sep 2, 2025 | 10.20 | 10.30 | 9.98 | 10.30 | 10.30 | 0.98% | 3,959 |
| Sep 1, 2025 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 2.20% | 3,602 |
| Aug 29, 2025 | 10.15 | 10.30 | 9.96 | 9.98 | 9.98 | -1.19% | 5,377 |
| Aug 28, 2025 | 10.20 | 10.25 | 10.00 | 10.10 | 10.10 | -0.98% | 2,352 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 4,943 |
| Aug 26, 2025 | 10.45 | 10.50 | 10.25 | 10.30 | 10.30 | -0.96% | 4,792 |
| Aug 25, 2025 | 10.70 | 10.75 | 10.40 | 10.40 | 10.40 | -1.89% | 2,079 |
| Aug 22, 2025 | 10.50 | 10.70 | 10.35 | 10.60 | 10.60 | 1.92% | 1,213 |
| Aug 21, 2025 | 10.65 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 1,257 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -1.87% | 11,260 |
| Aug 19, 2025 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.90% | 2,447 |
| Aug 18, 2025 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | 1.45% | 2,099 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.15 | 10.35 | 10.35 | -2.82% | 5,416 |
| Aug 13, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | - | 8,877 |
| Aug 12, 2025 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 2,498 |
| Aug 11, 2025 | 10.80 | 10.80 | 10.55 | 10.60 | 10.60 | -1.85% | 3,469 |
| Aug 8, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - | 2,993 |
| Aug 7, 2025 | 10.75 | 10.80 | 10.35 | 10.80 | 10.80 | 0.47% | 10,589 |
| Aug 6, 2025 | 10.70 | 10.75 | 10.50 | 10.75 | 10.75 | -0.46% | 2,786 |
| Aug 5, 2025 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | -0.92% | 6,145 |
| Aug 4, 2025 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | 2.83% | 2,131 |
| Aug 1, 2025 | 11.25 | 11.25 | 10.60 | 10.60 | 10.60 | -5.78% | 5,415 |
| Jul 31, 2025 | 11.20 | 11.25 | 10.95 | 11.25 | 11.25 | 0.45% | 2,070 |
| Jul 30, 2025 | 11.20 | 11.25 | 11.00 | 11.20 | 11.20 | - | 5,281 |
| Jul 29, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.32% | 13,132 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 5,833 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.35 | 11.50 | 11.50 | - | 6,594 |
| Jul 24, 2025 | 11.55 | 11.60 | 11.45 | 11.50 | 11.50 | 0.88% | 1,527 |
| Jul 23, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -1.30% | 8,355 |
| Jul 22, 2025 | 11.55 | 11.70 | 11.30 | 11.55 | 11.55 | 3.59% | 29,874 |
| Jul 21, 2025 | 11.10 | 11.30 | 10.90 | 11.15 | 11.15 | 0.45% | 6,291 |
| Jul 18, 2025 | 11.20 | 11.25 | 10.90 | 11.10 | 11.10 | -1.33% | 3,499 |
| Jul 17, 2025 | 11.05 | 11.25 | 11.00 | 11.25 | 11.25 | 1.81% | 27,868 |