UNI - Unibep SA

wto, 9 gru 2025, 2:40 CET, NY 20:40, Londyn 1:40, Tokio 10:40, ^SPX -0.35%

Symbol np: ^SPX

Historical data: Unibep SA (UNI)

8 Dec, 16:44 13.80 +0.60 (+4.55%)

More On UNI


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of UNI

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4395	8 Dec 2025	13.35	13.8	13.25	13.8	+4.55%	+0.60	10,357
4394	5 Dec 2025	13.4	13.55	13	13.2	-0.75%	-0.10	11,053
4393	4 Dec 2025	13.6	13.75	13.05	13.3	-3.97%	-0.55	19,169
4392	3 Dec 2025	13.95	14	13.65	13.85	-0.72%	-0.10	7,111
4391	2 Dec 2025	13.8	13.95	13.5	13.95	+1.09%	+0.15	16,125
4390	1 Dec 2025	13.5	13.8	13.5	13.8	+3.76%	+0.50	21,190
4389	28 Nov 2025	13.15	13.45	13.05	13.3	+1.53%	+0.20	10,419
4388	27 Nov 2025	12.8	13.2	12.5	13.1	+2.75%	+0.35	10,794
4387	26 Nov 2025	12.7	12.95	12.6	12.75	-0.39%	-0.05	2,909
4386	25 Nov 2025	12.4	13.2	12.4	12.8	+1.59%	+0.20	28,140
4385	24 Nov 2025	12.45	12.6	12.35	12.6	+0.80%	+0.10	3,425
4384	21 Nov 2025	12.35	12.5	12.25	12.5	+0.81%	+0.10	6,231
4383	20 Nov 2025	12.4	12.5	12.35	12.4	0.00%	0.00	5,248
4382	19 Nov 2025	12.1	12.4	12.05	12.4	+2.48%	+0.30	4,170
4381	18 Nov 2025	12.3	12.5	12.1	12.1	-4.35%	-0.55	20,650
4380	17 Nov 2025	12.65	12.65	12.55	12.65	0.00%	0.00	11,802
4379	14 Nov 2025	12.65	12.75	12.6	12.65	0.00%	0.00	9,844
4378	13 Nov 2025	12.6	12.7	12.45	12.65	+0.40%	+0.05	4,222
4377	12 Nov 2025	12.8	12.8	12.4	12.6	-1.18%	-0.15	10,096
4376	10 Nov 2025	12.55	12.8	12.5	12.75	+0.39%	+0.05	7,545
4375	7 Nov 2025	12.45	12.7	12.4	12.7	+1.60%	+0.20	25,286
4374	6 Nov 2025	12.6	12.6	12.3	12.5	-0.40%	-0.05	24,596
4373	5 Nov 2025	11.8	12.65	11.8	12.55	+7.26%	+0.85	73,954
4372	4 Nov 2025	11.4	11.9	11.25	11.7	+4.93%	+0.55	55,346
4371	3 Nov 2025	11.35	11.35	11.05	11.15	-1.33%	-0.15	4,434
4370	31 Oct 2025	11.25	11.4	11	11.3	+1.35%	+0.15	16,031
4369	30 Oct 2025	11.1	11.15	10.8	11.15	+1.36%	+0.15	6,768
4368	29 Oct 2025	11.05	11.05	10.8	11	-0.45%	-0.05	6,443
4367	28 Oct 2025	11	11.05	10.85	11.05	+0.45%	+0.05	6,918
4366	27 Oct 2025	11.2	11.2	10.8	11	-0.45%	-0.05	4,394
4365	24 Oct 2025	11.1	11.25	10.95	11.05	+0.45%	+0.05	5,094
4364	23 Oct 2025	11.1	11.25	10.9	11	-0.90%	-0.10	13,501
4363	22 Oct 2025	10.55	11.1	10.5	11.1	+5.71%	+0.60	23,668
4362	21 Oct 2025	10.9	10.9	10.3	10.5	-2.78%	-0.30	8,763
4361	20 Oct 2025	10.8	10.9	10.55	10.8	+1.41%	+0.15	3,370
4360	17 Oct 2025	10.8	10.8	10.5	10.65	-1.84%	-0.20	4,503
4359	16 Oct 2025	10.7	10.85	10.65	10.85	+1.40%	+0.15	4,043
4358	15 Oct 2025	10.5	10.7	10.35	10.7	+1.42%	+0.15	5,582
4357	14 Oct 2025	10.85	10.85	10.35	10.55	-1.86%	-0.20	6,779
4356	13 Oct 2025	10.7	10.85	10.6	10.75	0.00%	0.00	6,329

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data UNI

On the ticker field set "d:uni", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.