Unimot S.A. (WSE:UNT)
Poland
· Delayed Price · Currency is PLN 152.40
+2.80 (1.87%)
Mar 9, 2026, 5:00 PM CET
Unimot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.00 | 153.00 | 145.80 | 152.20 | - | 1.74% | 12,630 |
| Mar 6, 2026 | 151.00 | 151.00 | 140.60 | 149.60 | 149.60 | -0.93% | 5,908 |
| Mar 5, 2026 | 148.00 | 154.00 | 146.20 | 151.00 | 151.00 | 2.03% | 9,881 |
| Mar 4, 2026 | 141.20 | 148.00 | 141.20 | 148.00 | 148.00 | 4.96% | 10,382 |
| Mar 3, 2026 | 143.00 | 144.40 | 139.00 | 141.00 | 141.00 | 1.15% | 30,454 |
| Mar 2, 2026 | 134.40 | 143.00 | 134.00 | 139.40 | 139.40 | 4.03% | 22,881 |
| Feb 27, 2026 | 133.00 | 134.00 | 132.60 | 134.00 | 134.00 | 0.60% | 1,765 |
| Feb 26, 2026 | 133.60 | 134.00 | 132.20 | 133.20 | 133.20 | -0.60% | 794 |
| Feb 25, 2026 | 131.00 | 134.00 | 130.20 | 134.00 | 134.00 | 3.40% | 6,592 |
| Feb 24, 2026 | 129.60 | 130.00 | 127.40 | 129.60 | 129.60 | - | 4,796 |
| Feb 23, 2026 | 129.00 | 129.80 | 128.00 | 129.60 | 129.60 | 0.62% | 2,574 |
| Feb 20, 2026 | 127.80 | 129.00 | 127.20 | 128.80 | 128.80 | 0.94% | 3,131 |
| Feb 19, 2026 | 130.00 | 130.00 | 127.60 | 127.60 | 127.60 | -1.54% | 1,935 |
| Feb 18, 2026 | 129.60 | 129.80 | 128.40 | 129.60 | 129.60 | 1.09% | 1,874 |
| Feb 17, 2026 | 131.20 | 131.20 | 128.20 | 128.20 | 128.20 | -2.14% | 1,286 |
| Feb 16, 2026 | 129.80 | 131.20 | 129.00 | 131.00 | 131.00 | 0.61% | 1,471 |
| Feb 13, 2026 | 131.20 | 131.20 | 128.40 | 130.20 | 130.20 | -0.76% | 2,441 |
| Feb 12, 2026 | 131.00 | 131.40 | 130.00 | 131.20 | 131.20 | 0.15% | 1,845 |
| Feb 11, 2026 | 130.20 | 131.00 | 128.60 | 131.00 | 131.00 | 0.46% | 1,847 |
| Feb 10, 2026 | 129.60 | 131.00 | 129.60 | 130.40 | 130.40 | 0.62% | 2,827 |
| Feb 9, 2026 | 132.00 | 132.00 | 128.00 | 129.60 | 129.60 | 0.47% | 3,208 |
| Feb 6, 2026 | 130.60 | 130.80 | 125.20 | 129.00 | 129.00 | -1.23% | 3,562 |
| Feb 5, 2026 | 129.00 | 130.60 | 128.00 | 130.60 | 130.60 | -1.51% | 4,092 |
| Feb 4, 2026 | 132.60 | 133.60 | 130.80 | 132.60 | 132.60 | -0.15% | 1,877 |
| Feb 3, 2026 | 133.80 | 134.00 | 131.40 | 132.80 | 132.80 | 0.76% | 1,037 |
| Feb 2, 2026 | 133.80 | 134.60 | 126.60 | 131.80 | 131.80 | -2.95% | 11,850 |
| Jan 30, 2026 | 135.00 | 135.80 | 133.40 | 135.80 | 135.80 | 0.59% | 2,841 |
| Jan 29, 2026 | 135.80 | 135.80 | 134.00 | 135.00 | 135.00 | - | 3,146 |
| Jan 28, 2026 | 135.20 | 135.40 | 133.60 | 135.00 | 135.00 | -0.15% | 10,115 |
| Jan 27, 2026 | 134.60 | 135.80 | 132.40 | 135.20 | 135.20 | 0.45% | 1,256 |
| Jan 26, 2026 | 132.80 | 134.60 | 131.60 | 134.60 | 134.60 | 1.36% | 1,482 |
| Jan 23, 2026 | 133.80 | 133.80 | 131.60 | 132.80 | 132.80 | -0.75% | 1,961 |
| Jan 22, 2026 | 132.20 | 134.60 | 132.00 | 133.80 | 133.80 | 0.75% | 3,256 |
| Jan 21, 2026 | 132.80 | 134.40 | 131.00 | 132.80 | 132.80 | 0.61% | 774 |
| Jan 20, 2026 | 133.20 | 134.00 | 129.80 | 132.00 | 132.00 | -1.49% | 2,370 |
| Jan 19, 2026 | 135.00 | 135.00 | 132.80 | 134.00 | 134.00 | -0.74% | 1,696 |
| Jan 16, 2026 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | - | 2,000 |
| Jan 15, 2026 | 138.20 | 138.40 | 132.20 | 135.00 | 135.00 | -2.60% | 4,228 |
| Jan 14, 2026 | 137.80 | 138.60 | 130.00 | 138.60 | 138.60 | 0.58% | 5,256 |
| Jan 13, 2026 | 138.00 | 138.40 | 137.00 | 137.80 | 137.80 | -0.14% | 1,747 |
| Jan 12, 2026 | 138.60 | 139.00 | 136.60 | 138.00 | 138.00 | -0.43% | 3,225 |
| Jan 9, 2026 | 135.20 | 139.20 | 135.20 | 138.60 | 138.60 | 2.82% | 8,648 |
| Jan 8, 2026 | 132.80 | 136.00 | 130.60 | 134.80 | 134.80 | 1.51% | 14,771 |
| Jan 7, 2026 | 133.00 | 133.00 | 130.20 | 132.80 | 132.80 | - | 6,272 |
| Jan 5, 2026 | 133.40 | 133.40 | 130.00 | 132.80 | 132.80 | -0.45% | 2,548 |
| Jan 2, 2026 | 130.00 | 133.40 | 127.40 | 133.40 | 133.40 | 2.62% | 3,332 |
| Dec 30, 2025 | 128.00 | 130.00 | 126.80 | 130.00 | 130.00 | 1.72% | 2,266 |
| Dec 29, 2025 | 127.00 | 127.80 | 126.80 | 127.80 | 127.80 | 0.63% | 2,188 |
| Dec 23, 2025 | 126.20 | 127.80 | 125.00 | 127.00 | 127.00 | 0.63% | 3,000 |
| Dec 22, 2025 | 127.00 | 127.80 | 125.40 | 126.20 | 126.20 | 0.96% | 2,260 |
| Dec 19, 2025 | 129.20 | 129.20 | 125.00 | 125.00 | 125.00 | -3.10% | 1,834 |
| Dec 18, 2025 | 128.60 | 129.00 | 125.60 | 129.00 | 129.00 | - | 2,373 |
| Dec 17, 2025 | 132.20 | 132.20 | 127.40 | 129.00 | 129.00 | -2.57% | 2,253 |
| Dec 16, 2025 | 129.40 | 132.40 | 128.80 | 132.40 | 132.40 | -0.15% | 2,383 |
| Dec 15, 2025 | 131.00 | 132.60 | 128.20 | 132.60 | 132.60 | 1.07% | 2,359 |
| Dec 12, 2025 | 132.80 | 132.80 | 130.00 | 131.20 | 131.20 | -1.06% | 1,529 |
| Dec 11, 2025 | 133.40 | 133.40 | 130.00 | 132.60 | 132.60 | -0.60% | 1,283 |
| Dec 10, 2025 | 133.60 | 133.80 | 132.00 | 133.40 | 133.40 | -0.30% | 975 |
| Dec 9, 2025 | 133.40 | 134.00 | 131.00 | 133.80 | 133.80 | 0.15% | 2,024 |
| Dec 8, 2025 | 133.00 | 133.60 | 127.60 | 133.60 | 133.60 | 0.45% | 2,662 |
| 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 |