Unimot S.A. (WSE:UNT)
Poland
· Delayed Price · Currency is PLN 133.00
0.00 (0.00%)
At close: Dec 5, 2025
Unimot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.80 | 133.80 | 131.00 | 133.00 | 133.00 | - | 2,181 |
| Dec 4, 2025 | 132.00 | 134.20 | 132.00 | 133.00 | 133.00 | 1.22% | 4,430 |
| Dec 3, 2025 | 129.00 | 131.60 | 129.00 | 131.40 | 131.40 | 1.23% | 3,144 |
| Dec 2, 2025 | 128.20 | 129.80 | 125.00 | 129.80 | 129.80 | 1.41% | 1,847 |
| Dec 1, 2025 | 126.00 | 128.00 | 124.40 | 128.00 | 128.00 | 1.91% | 3,244 |
| Nov 28, 2025 | 125.40 | 125.80 | 124.80 | 125.60 | 125.60 | 0.16% | 700 |
| Nov 27, 2025 | 125.00 | 125.80 | 124.20 | 125.40 | 125.40 | 0.32% | 1,334 |
| Nov 26, 2025 | 125.40 | 125.40 | 124.00 | 125.00 | 125.00 | -0.32% | 892 |
| Nov 25, 2025 | 127.80 | 127.80 | 123.60 | 125.40 | 125.40 | -1.88% | 2,100 |
| Nov 24, 2025 | 125.60 | 127.80 | 123.80 | 127.80 | 127.80 | 1.59% | 1,585 |
| Nov 21, 2025 | 127.80 | 127.80 | 124.00 | 125.80 | 125.80 | -1.72% | 2,239 |
| Nov 20, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 2,265 |
| Nov 19, 2025 | 125.40 | 126.80 | 125.00 | 126.00 | 126.00 | 0.64% | 1,490 |
| Nov 18, 2025 | 128.80 | 128.80 | 125.00 | 125.20 | 125.20 | -2.80% | 1,225 |
| Nov 17, 2025 | 129.00 | 129.00 | 127.80 | 128.80 | 128.80 | -0.92% | 359 |
| Nov 14, 2025 | 130.80 | 130.80 | 127.00 | 130.00 | 130.00 | -0.91% | 1,333 |
| Nov 13, 2025 | 132.00 | 132.00 | 129.20 | 131.20 | 131.20 | -0.76% | 813 |
| Nov 12, 2025 | 132.40 | 132.40 | 130.20 | 132.20 | 132.20 | -0.15% | 851 |
| Nov 10, 2025 | 129.80 | 132.80 | 128.00 | 132.40 | 132.40 | 2.32% | 2,298 |
| Nov 7, 2025 | 125.40 | 130.40 | 125.00 | 129.40 | 129.40 | 1.73% | 2,558 |
| Nov 6, 2025 | 128.20 | 128.60 | 126.40 | 127.20 | 127.20 | 0.32% | 1,876 |
| Nov 5, 2025 | 128.60 | 128.60 | 125.00 | 126.80 | 126.80 | -1.40% | 2,099 |
| Nov 4, 2025 | 131.80 | 131.80 | 127.20 | 128.60 | 128.60 | -2.28% | 2,834 |
| Nov 3, 2025 | 130.20 | 131.60 | 130.00 | 131.60 | 131.60 | 0.77% | 4,755 |
| Oct 31, 2025 | 131.00 | 131.00 | 129.60 | 130.60 | 130.60 | 0.31% | 1,506 |
| Oct 30, 2025 | 126.80 | 132.00 | 125.60 | 130.20 | 130.20 | 3.50% | 14,393 |
| Oct 29, 2025 | 130.00 | 130.00 | 123.20 | 125.80 | 125.80 | -1.72% | 3,926 |
| Oct 28, 2025 | 129.80 | 133.20 | 127.80 | 128.00 | 128.00 | -1.08% | 4,194 |
| Oct 27, 2025 | 125.60 | 129.80 | 125.60 | 129.40 | 129.40 | 4.69% | 7,124 |
| Oct 24, 2025 | 124.00 | 127.00 | 123.00 | 123.60 | 123.60 | -0.16% | 6,994 |
| Oct 23, 2025 | 125.00 | 125.60 | 122.20 | 123.80 | 123.80 | -0.64% | 3,500 |
| Oct 22, 2025 | 125.80 | 126.00 | 124.40 | 124.60 | 124.60 | -0.95% | 2,177 |
| Oct 21, 2025 | 127.20 | 127.20 | 124.00 | 125.80 | 125.80 | -1.10% | 3,995 |
| Oct 20, 2025 | 128.00 | 128.00 | 126.00 | 127.20 | 127.20 | 0.16% | 2,942 |
| Oct 17, 2025 | 124.60 | 127.00 | 123.60 | 127.00 | 127.00 | 1.93% | 2,090 |
| Oct 16, 2025 | 125.80 | 127.00 | 121.40 | 124.60 | 124.60 | -0.64% | 4,391 |
| Oct 15, 2025 | 133.60 | 133.60 | 123.40 | 125.40 | 125.40 | -4.86% | 5,558 |
| Oct 14, 2025 | 134.80 | 134.80 | 130.80 | 131.80 | 131.80 | -1.64% | 1,360 |
| Oct 13, 2025 | 134.40 | 136.00 | 129.00 | 134.00 | 134.00 | -0.74% | 2,294 |
| Oct 10, 2025 | 134.40 | 135.00 | 134.40 | 135.00 | 135.00 | 0.60% | 2,862 |
| Oct 9, 2025 | 136.80 | 136.80 | 133.40 | 134.20 | 134.20 | -1.18% | 2,667 |
| Oct 8, 2025 | 136.80 | 137.20 | 134.40 | 135.80 | 135.80 | -0.73% | 1,934 |
| Oct 7, 2025 | 137.00 | 137.20 | 133.80 | 136.80 | 136.80 | -0.29% | 3,054 |
| Oct 6, 2025 | 138.60 | 138.80 | 133.60 | 137.20 | 137.20 | -0.58% | 4,763 |
| Oct 3, 2025 | 140.40 | 140.40 | 137.40 | 138.00 | 138.00 | -0.58% | 1,217 |
| Oct 2, 2025 | 139.80 | 140.00 | 137.60 | 138.80 | 138.80 | - | 935 |
| Oct 1, 2025 | 138.20 | 139.00 | 137.20 | 138.80 | 138.80 | 0.43% | 1,813 |
| Sep 30, 2025 | 139.00 | 140.00 | 138.20 | 138.20 | 138.20 | -0.29% | 913 |
| Sep 29, 2025 | 140.40 | 140.40 | 137.80 | 138.60 | 138.60 | 0.58% | 1,003 |
| Sep 26, 2025 | 138.80 | 140.40 | 137.40 | 137.80 | 137.80 | -0.72% | 1,668 |
| Sep 25, 2025 | 138.60 | 141.00 | 138.00 | 138.80 | 138.80 | -0.14% | 1,614 |
| Sep 24, 2025 | 139.20 | 141.40 | 137.20 | 139.00 | 139.00 | -0.29% | 3,731 |
| Sep 23, 2025 | 141.80 | 141.80 | 138.20 | 139.40 | 139.40 | -0.29% | 2,159 |
| Sep 22, 2025 | 140.40 | 140.60 | 138.20 | 139.80 | 139.80 | -0.57% | 4,489 |
| Sep 19, 2025 | 141.80 | 143.40 | 139.00 | 140.60 | 140.60 | -0.85% | 5,826 |
| Sep 18, 2025 | 142.00 | 144.00 | 140.60 | 141.80 | 141.80 | -0.14% | 1,174 |
| Sep 17, 2025 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,763 |
| Sep 16, 2025 | 148.20 | 148.20 | 143.00 | 143.00 | 143.00 | -2.72% | 1,723 |
| Sep 15, 2025 | 146.00 | 149.00 | 143.80 | 147.00 | 147.00 | 0.68% | 4,306 |
| Sep 12, 2025 | 147.00 | 148.00 | 143.80 | 146.00 | 146.00 | 0.69% | 5,536 |
| Sep 11, 2025 | 141.00 | 145.00 | 140.60 | 145.00 | 145.00 | 3.42% | 4,757 |
| Sep 10, 2025 | 140.40 | 141.60 | 138.00 | 140.20 | 140.20 | -0.43% | 3,534 |
| Sep 9, 2025 | 140.00 | 141.00 | 140.00 | 140.80 | 140.80 | 0.28% | 1,316 |
| Sep 8, 2025 | 139.80 | 140.60 | 139.00 | 140.40 | 140.40 | 0.72% | 5,400 |
| Sep 5, 2025 | 139.80 | 140.00 | 138.40 | 139.40 | 139.40 | 0.14% | 1,343 |
| Sep 4, 2025 | 139.80 | 140.40 | 138.40 | 139.20 | 139.20 | 0.14% | 1,010 |
| Sep 3, 2025 | 140.00 | 141.00 | 138.80 | 139.00 | 139.00 | -0.71% | 2,294 |
| Sep 2, 2025 | 140.80 | 140.80 | 138.00 | 140.00 | 140.00 | - | 955 |
| Sep 1, 2025 | 140.00 | 140.60 | 137.60 | 140.00 | 140.00 | 0.43% | 1,453 |
| Aug 29, 2025 | 140.60 | 144.60 | 138.80 | 139.40 | 139.40 | -0.85% | 1,571 |
| Aug 28, 2025 | 139.60 | 141.00 | 139.60 | 140.60 | 140.60 | -0.57% | 755 |
| Aug 27, 2025 | 143.20 | 143.20 | 139.20 | 141.40 | 141.40 | 0.57% | 1,740 |
| Aug 26, 2025 | 139.20 | 140.60 | 138.00 | 140.60 | 140.60 | 0.86% | 2,230 |
| Aug 25, 2025 | 141.00 | 141.60 | 137.40 | 139.40 | 139.40 | -1.55% | 2,336 |
| Aug 22, 2025 | 144.80 | 145.00 | 140.20 | 141.60 | 141.60 | -2.21% | 2,714 |
| Aug 21, 2025 | 143.00 | 144.80 | 142.00 | 144.80 | 144.80 | 1.26% | 597 |
| Aug 20, 2025 | 145.40 | 145.40 | 142.00 | 143.00 | 143.00 | -1.65% | 1,801 |
| Aug 19, 2025 | 146.80 | 146.80 | 143.20 | 145.40 | 145.40 | -0.95% | 970 |
| Aug 18, 2025 | 145.00 | 147.20 | 143.40 | 146.80 | 146.80 | -0.14% | 3,132 |
| Aug 14, 2025 | 147.40 | 147.40 | 144.20 | 147.00 | 147.00 | -0.27% | 572 |
| Aug 13, 2025 | 145.80 | 147.40 | 144.80 | 147.40 | 147.40 | 0.41% | 1,481 |
| Aug 12, 2025 | 145.60 | 147.60 | 144.80 | 146.80 | 146.80 | 1.24% | 578 |
| Aug 11, 2025 | 143.00 | 145.80 | 141.60 | 145.00 | 145.00 | - | 3,413 |
| Aug 8, 2025 | 144.60 | 145.00 | 143.00 | 145.00 | 145.00 | -2.55% | 2,029 |
| Aug 7, 2025 | 149.00 | 149.40 | 146.00 | 148.80 | 148.80 | -0.13% | 1,440 |
| Aug 6, 2025 | 149.20 | 149.80 | 146.40 | 149.00 | 149.00 | 0.13% | 728 |
| Aug 5, 2025 | 149.80 | 150.00 | 146.80 | 148.80 | 148.80 | -0.27% | 787 |
| Aug 4, 2025 | 146.20 | 149.20 | 146.20 | 149.20 | 149.20 | 2.19% | 941 |
| Aug 1, 2025 | 151.20 | 151.20 | 146.00 | 146.00 | 146.00 | -3.31% | 2,210 |
| Jul 31, 2025 | 152.60 | 152.60 | 150.00 | 151.00 | 151.00 | -1.18% | 766 |
| Jul 30, 2025 | 153.60 | 153.60 | 149.00 | 152.80 | 152.80 | 0.66% | 3,342 |
| Jul 29, 2025 | 150.00 | 151.80 | 147.60 | 151.80 | 151.80 | 0.53% | 2,867 |
| Jul 28, 2025 | 152.60 | 153.80 | 146.20 | 151.00 | 151.00 | -1.05% | 8,194 |
| Jul 25, 2025 | 154.80 | 155.00 | 149.20 | 152.60 | 152.60 | -0.52% | 10,674 |
| Jul 24, 2025 | 140.60 | 154.60 | 140.60 | 153.40 | 153.40 | 9.10% | 24,339 |
| Jul 23, 2025 | 140.00 | 140.80 | 139.20 | 140.60 | 140.60 | 1.88% | 495 |
| Jul 22, 2025 | 139.80 | 140.80 | 137.00 | 138.00 | 138.00 | -0.72% | 2,298 |
| Jul 21, 2025 | 136.60 | 139.80 | 136.00 | 139.00 | 139.00 | 1.76% | 1,348 |
| Jul 18, 2025 | 135.40 | 136.60 | 135.20 | 136.60 | 136.60 | 0.15% | 1,476 |
| Jul 17, 2025 | 135.20 | 136.60 | 134.20 | 136.40 | 136.40 | 0.29% | 2,295 |