tiprankstipranks
Unite Group plc (DE:U1B)
FRANKFURT:U1B
Germany Market
U1B
Unite Group plc
RESEARCH TOOLSreports

Unite Group plc (U1B) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
5.05
5.15
5.05
5.15
5.15
-0.96%
0
0.00
Apr 10, 2026
5.20
5.90
5.20
5.20
5.20
0.00%
0
0.00
Apr 09, 2026
5.10
5.25
5.10
5.20
5.20
-1.89%
0
0.00
Apr 08, 2026
4.98
5.35
4.98
5.30
5.30
+1.92%
0
0.00
Apr 07, 2026
5.00
5.20
5.00
5.20
5.20
+1.96%
0
0.00
Apr 06, 2026
5.10
5.20
5.05
5.10
5.10
0.00%
0
0.00
Apr 03, 2026
5.10
5.20
5.05
5.10
5.10
0.00%
0
0.00
Apr 02, 2026
5.05
5.20
5.05
5.10
5.10
-0.97%
0
0.00
Apr 01, 2026
5.05
5.20
5.05
5.15
5.15
-0.96%
0
0.00
Mar 31, 2026
5.05
5.25
5.05
5.20
5.20
+2.97%
0
0.00
Mar 30, 2026
5.00
5.05
5.00
5.05
5.05
-1.94%
0
0.00
Mar 27, 2026
5.10
5.20
5.10
5.15
5.15
-0.96%
0
0.00
Mar 26, 2026
5.05
5.20
5.05
5.20
5.20
0.00%
0
0.00
Mar 25, 2026
5.05
5.20
5.05
5.20
5.20
0.00%
0
0.00
Mar 24, 2026
5.05
5.20
5.05
5.20
5.20
-0.95%
0
0.00
Mar 23, 2026
5.15
5.25
5.15
5.25
5.25
-9.48%
0
0.00
Mar 20, 2026
5.25
5.80
5.25
5.80
5.80
+8.41%
754
4.46
Mar 19, 2026
5.35
5.45
5.35
5.35
5.35
-2.73%
0
0.00
Mar 18, 2026
5.35
5.55
5.35
5.50
5.50
-0.90%
0
0.00
Mar 17, 2026
5.35
5.55
5.35
5.55
5.55
0.00%
0
0.00
Mar 16, 2026
5.20
5.55
5.20
5.55
5.55
+3.74%
0
0.00
Mar 13, 2026
5.15
5.35
5.15
5.35
5.35
-1.83%
0
0.00
Mar 12, 2026
5.30
5.45
5.30
5.45
5.45
-0.91%
0
0.00
Mar 11, 2026
5.40
5.50
5.40
5.50
5.50
-0.90%
0
0.00
Mar 10, 2026
5.30
5.60
5.30
5.55
5.55
+1.83%
0
0.00
Mar 09, 2026
5.50
5.50
5.45
5.45
5.45
-2.68%
0
0.00
Mar 06, 2026
5.45
5.65
5.45
5.60
5.60
0.00%
0
0.00
Mar 05, 2026
5.40
5.60
5.40
5.60
5.60
+0.90%
0
0.00
Mar 04, 2026
5.45
5.55
5.45
5.55
5.55
-0.89%
0
0.00
Mar 03, 2026
5.45
5.60
5.45
5.60
5.60
+0.90%
1,544
10.68
Mar 02, 2026
5.45
5.55
5.45
5.55
5.55
-1.77%
0
0.00
Feb 27, 2026
5.45
5.65
5.45
5.65
5.65
-0.88%
0
0.00
Feb 26, 2026
5.45
5.70
5.45
5.70
5.70
+2.70%
0
0.00
Feb 25, 2026
5.40
5.90
5.40
5.55
5.55
-5.13%
6,544
149.37
Feb 24, 2026
6.30
6.30
5.85
5.85
5.85
-10.69%
1,000
35.80
Feb 23, 2026
6.55
6.55
6.55
6.55
6.55
0.00%
0
0.00
Feb 20, 2026
6.30
6.55
6.30
6.55
6.55
+0.77%
0
0.00
Feb 19, 2026
6.30
6.50
6.30
6.50
6.50
-1.52%
0
0.00
Feb 18, 2026
6.50
6.65
6.50
6.60
6.60
0.00%
0
0.00
Feb 17, 2026
6.35
6.60
6.35
6.60
6.60
-1.49%
0
0.00
Feb 16, 2026
6.40
6.70
6.40
6.70
6.70
+1.52%
0
0.00
Feb 13, 2026
6.35
6.60
6.35
6.60
6.60
+0.76%
0
0.00
Feb 12, 2026
6.40
6.55
6.40
6.55
6.55
-0.76%
0
0.00
Feb 11, 2026
6.30
6.60
6.30
6.60
6.60
+1.54%
0
0.00
Feb 10, 2026
6.25
6.50
6.25
6.50
6.50
-0.76%
0
0.00
Feb 09, 2026
6.70
6.90
6.55
6.55
6.55
-2.24%
1,250
154.41
Feb 06, 2026
6.70
6.70
6.70
6.70
6.70
0.00%
0
0.00
Feb 05, 2026
6.70
6.70
6.70
6.70
6.70
0.00%
0
0.00
Feb 04, 2026
6.50
6.70
6.50
6.70
6.70
+2.29%
0
0.00
Feb 03, 2026
6.35
6.55
6.35
6.55
6.55
+0.77%
0
0.00
Rows:
50