Unimot S.A. (WSE:UNT)
Poland
· Delayed Price · Currency is PLN 156.20
+1.80 (1.17%)
Apr 28, 2026, 5:00 PM CET
Unimot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.40 | 156.40 | 154.20 | 156.20 | 156.20 | 1.17% | 3,270 |
| Apr 27, 2026 | 156.40 | 157.00 | 153.00 | 154.40 | 154.40 | -1.03% | 4,518 |
| Apr 24, 2026 | 154.20 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 3,619 |
| Apr 23, 2026 | 155.00 | 156.80 | 152.80 | 155.00 | 155.00 | - | 11,943 |
| Apr 22, 2026 | 154.20 | 155.00 | 151.80 | 155.00 | 155.00 | 0.91% | 6,138 |
| Apr 21, 2026 | 153.20 | 153.80 | 152.20 | 153.60 | 153.60 | 0.26% | 5,916 |
| Apr 20, 2026 | 152.60 | 153.40 | 150.00 | 153.20 | 153.20 | 0.79% | 4,805 |
| Apr 17, 2026 | 149.20 | 153.40 | 149.00 | 152.00 | 152.00 | 2.01% | 8,547 |
| Apr 16, 2026 | 148.60 | 149.40 | 146.00 | 149.00 | 149.00 | 0.13% | 2,151 |
| Apr 15, 2026 | 149.40 | 149.40 | 147.40 | 148.80 | 148.80 | -0.40% | 2,220 |
| Apr 14, 2026 | 149.60 | 149.60 | 147.00 | 149.40 | 149.40 | -0.13% | 1,946 |
| Apr 13, 2026 | 146.60 | 150.00 | 146.00 | 149.60 | 149.60 | 2.75% | 6,275 |
| Apr 10, 2026 | 146.00 | 146.00 | 142.20 | 145.60 | 145.60 | -0.14% | 2,586 |
| Apr 9, 2026 | 146.40 | 146.40 | 143.60 | 145.80 | 145.80 | -0.68% | 2,765 |
| Apr 8, 2026 | 142.20 | 146.80 | 142.00 | 146.80 | 146.80 | -1.08% | 7,703 |
| Apr 7, 2026 | 150.40 | 150.60 | 147.20 | 148.40 | 148.40 | -1.33% | 2,711 |
| Apr 2, 2026 | 145.00 | 151.00 | 143.20 | 150.40 | 150.40 | 0.40% | 8,342 |
| Apr 1, 2026 | 140.40 | 150.00 | 140.00 | 149.80 | 149.80 | 4.17% | 8,883 |
| Mar 31, 2026 | 139.60 | 144.00 | 135.20 | 143.80 | 143.80 | 3.01% | 2,945 |
| Mar 30, 2026 | 139.40 | 139.60 | 131.00 | 139.60 | 139.60 | - | 4,049 |
| Mar 27, 2026 | 141.60 | 142.00 | 136.20 | 139.60 | 139.60 | -1.55% | 3,481 |
| Mar 26, 2026 | 147.00 | 147.40 | 140.20 | 141.80 | 141.80 | -3.54% | 3,682 |
| Mar 25, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.38% | 2,591 |
| Mar 24, 2026 | 143.00 | 146.00 | 140.80 | 145.00 | 145.00 | 0.97% | 2,150 |
| Mar 23, 2026 | 147.40 | 147.40 | 136.20 | 143.60 | 143.60 | -2.58% | 6,023 |
| Mar 20, 2026 | 147.60 | 148.80 | 142.60 | 147.40 | 147.40 | -0.14% | 4,915 |
| Mar 19, 2026 | 147.40 | 147.80 | 143.20 | 147.60 | 147.60 | - | 3,096 |
| Mar 18, 2026 | 149.00 | 149.00 | 146.60 | 147.60 | 147.60 | -0.94% | 1,689 |
| Mar 17, 2026 | 142.40 | 149.00 | 142.40 | 149.00 | 149.00 | 3.04% | 13,107 |
| Mar 16, 2026 | 146.60 | 147.80 | 141.20 | 144.60 | 144.60 | -0.14% | 6,084 |
| Mar 13, 2026 | 144.00 | 144.80 | 138.00 | 144.80 | 144.80 | 0.56% | 3,534 |
| Mar 12, 2026 | 146.20 | 146.20 | 142.40 | 144.00 | 144.00 | -1.37% | 1,889 |
| Mar 11, 2026 | 142.60 | 147.00 | 141.40 | 146.00 | 146.00 | 1.11% | 3,927 |
| Mar 10, 2026 | 152.40 | 152.60 | 142.40 | 144.40 | 144.40 | -5.25% | 10,947 |
| Mar 9, 2026 | 151.00 | 153.00 | 145.80 | 152.40 | 152.40 | 1.87% | 12,719 |
| 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 |