United Bankers Oyj (UNITED) Price History
Daily open, high, low, close and volume for United Bankers Oyj (UNITED) from 2025-10-15 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | €22.40 | €22.70 | €22.40 | €22.70 | 1,091 |
| 2026-10-13 | €21.70 | €23.70 | €21.70 | €22.40 | 2,414 |
| 2026-10-12 | €21.50 | €22.00 | €21.40 | €21.50 | 512 |
| 2026-10-09 | €21.60 | €21.60 | €21.00 | €21.40 | 1,176 |
| 2026-10-08 | €21.10 | €22.00 | €21.10 | €21.10 | 1,827 |
| 2026-10-07 | €22.00 | €22.00 | €20.80 | €21.30 | 3,320 |
| 2026-10-06 | €20.20 | €22.00 | €20.20 | €21.90 | 1,880 |
| 2026-10-05 | €21.50 | €21.90 | €20.10 | €20.50 | 5,748 |
| 2026-10-02 | €22.80 | €22.80 | €21.50 | €21.50 | 1,149 |
| 2026-10-01 | €22.00 | €22.90 | €21.90 | €22.30 | 666 |
| 2026-09-30 | €21.50 | €22.70 | €21.50 | €22.00 | 2,396 |
| 2026-09-29 | €23.00 | €23.00 | €21.50 | €22.90 | 1,072 |
| 2026-09-28 | €22.90 | €22.90 | €22.80 | €22.80 | 469 |
| 2026-09-25 | €23.50 | €24.00 | €22.60 | €22.90 | 4,212 |
| 2026-09-24 | €23.90 | €24.00 | €23.60 | €23.60 | 1,746 |
| 2026-09-23 | €24.70 | €24.90 | €24.40 | €24.50 | 2,002 |
| 2026-09-22 | €24.80 | €24.80 | €24.10 | €24.80 | 1,059 |
| 2026-09-21 | €24.40 | €24.80 | €24.00 | €24.80 | 6,294 |
| 2026-09-18 | €24.60 | €24.60 | €23.70 | €24.40 | 870 |
| 2026-09-17 | €24.40 | €24.80 | €24.40 | €24.80 | 1,633 |
| 2026-09-16 | €24.10 | €24.40 | €23.60 | €24.40 | 2,097 |
| 2026-09-15 | €24.00 | €24.40 | €24.00 | €24.40 | 63 |
| 2026-09-14 | €25.00 | €25.00 | €24.20 | €24.60 | 1,236 |
| 2026-09-11 | €24.50 | €24.90 | €24.00 | €24.90 | 2,028 |
| 2026-09-10 | €24.40 | €24.50 | €24.40 | €24.40 | 1,080 |
| 2026-09-09 | €24.90 | €24.90 | €24.00 | €24.50 | 1,423 |
| 2026-09-08 | €24.90 | €24.90 | €24.90 | €24.90 | 130 |
| 2026-09-07 | €24.50 | €24.80 | €24.20 | €24.20 | 3,175 |
| 2026-09-04 | €24.40 | €24.50 | €24.40 | €24.50 | 550 |
| 2026-09-03 | €24.60 | €24.60 | €24.30 | €24.60 | 50 |
| 2026-09-02 | €23.90 | €24.70 | €23.90 | €24.70 | 1,160 |
| 2026-09-01 | €23.50 | €24.70 | €23.40 | €24.60 | 1,157 |
| 2026-08-31 | €23.70 | €23.80 | €23.20 | €23.80 | 728 |
| 2026-08-28 | €24.10 | €24.10 | €23.30 | €24.10 | 1,426 |
| 2026-08-27 | €23.20 | €24.30 | €22.60 | €24.30 | 2,453 |
| 2026-08-26 | €23.20 | €23.20 | €22.60 | €23.20 | 206 |
| 2026-08-25 | €23.30 | €23.30 | €23.00 | €23.20 | 2,069 |
| 2026-08-24 | €23.60 | €23.90 | €23.30 | €23.30 | 2,839 |
| 2026-08-21 | €24.60 | €24.60 | €23.70 | €23.70 | 8,447 |
| 2026-08-20 | €25.10 | €25.50 | €24.50 | €24.90 | 3,360 |
| 2026-08-19 | €25.90 | €26.30 | €25.80 | €25.90 | 1,384 |
| 2026-08-18 | €25.60 | €25.90 | €25.10 | €25.90 | 1,923 |
| 2026-08-17 | €26.30 | €26.30 | €24.50 | €25.50 | 3,052 |
| 2026-08-14 | €26.20 | €26.50 | €24.50 | €26.30 | 1,302 |
| 2026-08-13 | €25.10 | €26.20 | €25.00 | €26.20 | 1,380 |
| 2026-08-12 | €25.00 | €25.00 | €24.50 | €25.00 | 398 |
| 2026-08-11 | €23.90 | €24.60 | €23.80 | €24.40 | 1,775 |
| 2026-08-10 | €26.20 | €26.20 | €23.40 | €23.80 | 3,583 |
| 2026-08-07 | €24.80 | €26.20 | €24.60 | €26.10 | 2,081 |
| 2026-08-06 | €26.70 | €26.90 | €24.50 | €24.70 | 2,920 |
| 2026-08-05 | €26.80 | €27.20 | €26.50 | €26.60 | 2,475 |
| 2026-08-04 | €26.50 | €26.50 | €25.70 | €26.00 | 1,822 |
| 2026-08-03 | €25.00 | €26.00 | €25.00 | €25.70 | 1,227 |
| 2026-07-31 | €25.10 | €25.50 | €23.90 | €24.90 | 1,276 |
| 2026-07-30 | €25.10 | €26.70 | €25.00 | €25.20 | 3,052 |
| 2026-07-29 | €25.60 | €25.60 | €25.00 | €25.00 | 2,938 |
| 2026-07-28 | €24.00 | €25.00 | €24.00 | €24.10 | 2,311 |
| 2026-07-27 | €24.90 | €25.00 | €23.40 | €23.80 | 794 |
| 2026-07-24 | €23.90 | €24.00 | €23.40 | €23.60 | 665 |
| 2026-07-23 | €23.70 | €23.70 | €21.90 | €22.80 | 783 |
| 2026-07-22 | €23.10 | €24.00 | €23.10 | €23.20 | 1,369 |
| 2026-07-21 | €22.70 | €23.10 | €22.60 | €23.10 | 1,030 |
| 2026-07-20 | €22.90 | €23.00 | €22.40 | €22.60 | 1,167 |
| 2026-07-17 | €23.30 | €23.40 | €22.80 | €22.80 | 579 |
| 2026-07-16 | €22.60 | €23.00 | €22.30 | €23.00 | 726 |
| 2026-07-15 | €22.70 | €22.90 | €22.40 | €22.70 | 610 |
| 2026-07-14 | €22.90 | €22.90 | €22.30 | €22.60 | 1,496 |
| 2026-07-13 | €22.90 | €22.90 | €22.70 | €22.70 | 242 |
| 2026-07-10 | €22.40 | €24.80 | €22.40 | €22.70 | 979 |
| 2026-07-09 | €23.00 | €23.00 | €22.10 | €22.40 | 1,902 |
| 2026-07-08 | €23.60 | €24.20 | €22.40 | €23.00 | 1,786 |
| 2026-07-07 | €21.80 | €22.70 | €21.80 | €22.70 | 1,915 |
| 2026-07-06 | €21.20 | €21.80 | €21.10 | €21.50 | 1,691 |
| 2026-07-03 | €21.50 | €21.50 | €21.10 | €21.50 | 2,234 |
| 2026-07-02 | €21.10 | €21.50 | €21.10 | €21.50 | 3,087 |
| 2026-07-01 | €21.50 | €21.50 | €20.80 | €21.40 | 1,475 |
| 2026-06-30 | €21.20 | €21.40 | €20.80 | €21.20 | 898 |
| 2026-06-29 | €20.80 | €21.10 | €20.80 | €20.80 | 1,793 |
| 2026-06-26 | €20.60 | €20.80 | €20.40 | €20.60 | 93 |
| 2026-06-25 | €21.00 | €21.20 | €20.60 | €20.60 | 2,624 |
| 2026-06-24 | €21.00 | €21.00 | €20.60 | €21.00 | 1,253 |
| 2026-06-23 | €20.60 | €21.00 | €20.30 | €21.00 | 188 |
| 2026-06-22 | €20.90 | €20.90 | €20.40 | €20.50 | 669 |
| 2026-06-18 | €20.70 | €20.70 | €19.90 | €20.70 | 4,464 |
| 2026-06-17 | €20.50 | €20.90 | €20.50 | €20.70 | 157 |
| 2026-06-16 | €20.80 | €20.80 | €20.50 | €20.50 | 499 |
| 2026-06-15 | €20.50 | €21.40 | €20.50 | €20.90 | 3,897 |
| 2026-06-12 | €20.40 | €21.10 | €20.40 | €20.40 | 2,689 |
| 2026-06-11 | €21.10 | €21.60 | €20.70 | €20.70 | 755 |
| 2026-06-10 | €21.20 | €21.70 | €21.00 | €21.00 | 5,286 |
| 2026-06-09 | €21.20 | €21.40 | €21.10 | €21.10 | 997 |
| 2026-06-08 | €20.90 | €21.40 | €20.50 | €21.40 | 28,205 |
| 2026-06-05 | €20.40 | €21.00 | €20.30 | €20.90 | 1,806 |
| 2026-06-04 | €20.20 | €20.50 | €20.10 | €20.50 | 2,338 |
| 2026-06-03 | €20.60 | €20.70 | €20.10 | €20.10 | 470 |
| 2026-06-02 | €20.30 | €20.70 | €20.30 | €20.70 | 612 |
| 2026-06-01 | €20.20 | €20.60 | €20.10 | €20.40 | 894 |
| 2026-05-29 | €19.95 | €20.20 | €19.80 | €20.20 | 1,712 |
| 2026-05-28 | €20.10 | €20.20 | €19.80 | €19.80 | 1,630 |
| 2026-05-27 | €20.40 | €20.80 | €20.10 | €20.10 | 1,128 |
| 2026-05-26 | €20.50 | €20.50 | €19.75 | €20.40 | 1,141 |
| 2026-05-25 | €19.35 | €20.50 | €19.30 | €20.50 | 4,874 |
| 2026-05-22 | €18.85 | €19.25 | €18.80 | €19.20 | 1,332 |
| 2026-05-21 | €18.80 | €18.90 | €18.80 | €18.80 | 424 |
| 2026-05-20 | €18.80 | €18.90 | €18.80 | €18.85 | 300 |
| 2026-05-19 | €19.05 | €19.05 | €18.80 | €18.80 | 776 |
| 2026-05-18 | €19.40 | €19.40 | €19.00 | €19.20 | 688 |
| 2026-05-15 | €19.00 | €19.35 | €19.00 | €19.35 | 959 |
| 2026-05-13 | €19.15 | €19.15 | €18.55 | €18.95 | 3,592 |
| 2026-05-12 | €19.15 | €19.15 | €18.80 | €18.80 | 221 |
| 2026-05-11 | €18.95 | €19.05 | €18.90 | €19.00 | 809 |
| 2026-05-08 | €19.20 | €19.25 | €19.20 | €19.25 | 935 |
| 2026-05-07 | €18.75 | €19.25 | €18.75 | €19.00 | 2,813 |
| 2026-05-06 | €19.60 | €19.60 | €18.65 | €18.70 | 2,193 |
| 2026-05-05 | €19.60 | €19.60 | €19.45 | €19.45 | 996 |
| 2026-05-04 | €19.50 | €19.60 | €19.30 | €19.50 | 1,622 |
| 2026-04-30 | €18.95 | €19.40 | €18.95 | €19.40 | 1,273 |
| 2026-04-29 | €18.90 | €19.25 | €18.90 | €19.20 | 1,712 |
| 2026-04-28 | €19.00 | €19.20 | €18.90 | €18.90 | 78 |
| 2026-04-27 | €19.25 | €19.25 | €18.80 | €19.25 | 2,046 |
| 2026-04-24 | €18.85 | €19.25 | €18.85 | €19.25 | 1,629 |
| 2026-04-23 | €19.20 | €19.25 | €18.85 | €18.85 | 2,484 |
| 2026-04-22 | €19.20 | €19.20 | €19.10 | €19.10 | 1,307 |
| 2026-04-21 | €19.25 | €19.25 | €19.00 | €19.00 | 1,509 |
| 2026-04-20 | €18.95 | €19.00 | €18.95 | €19.00 | 1,487 |
| 2026-04-17 | €18.80 | €19.00 | €18.75 | €18.95 | 1,521 |
| 2026-04-16 | €18.80 | €19.25 | €18.75 | €19.00 | 819 |
| 2026-04-15 | €18.95 | €18.95 | €18.60 | €18.80 | 921 |
| 2026-04-14 | €19.10 | €19.10 | €18.75 | €18.95 | 603 |
| 2026-04-13 | €18.80 | €19.25 | €18.80 | €19.20 | 3,013 |
| 2026-04-10 | €18.30 | €18.80 | €18.30 | €18.80 | 1,013 |
| 2026-04-09 | €18.10 | €18.30 | €17.95 | €18.10 | 2,341 |
| 2026-04-08 | €18.35 | €18.40 | €18.05 | €18.10 | 4,039 |
| 2026-04-07 | €18.80 | €18.80 | €18.35 | €18.35 | 7,034 |
| 2026-04-02 | €18.50 | €18.80 | €18.30 | €18.80 | 1,820 |
| 2026-04-01 | €18.50 | €18.80 | €18.45 | €18.50 | 756 |
| 2026-03-31 | €18.70 | €18.85 | €17.95 | €17.95 | 3,800 |
| 2026-03-30 | €18.85 | €18.85 | €18.30 | €18.70 | 1,195 |
| 2026-03-27 | €18.85 | €18.85 | €18.50 | €18.50 | 9,176 |
| 2026-03-26 | €19.00 | €19.00 | €18.90 | €18.90 | 98 |
| 2026-03-25 | €18.55 | €19.45 | €18.55 | €18.60 | 6,907 |
| 2026-03-24 | €18.95 | €19.15 | €18.35 | €18.50 | 1,857 |
| 2026-03-23 | €19.50 | €19.50 | €18.30 | €18.70 | 4,410 |
| 2026-03-20 | €19.65 | €19.80 | €19.20 | €19.55 | 4,041 |
| 2026-03-19 | €19.60 | €19.95 | €19.40 | €19.65 | 4,445 |
| 2026-03-18 | €19.85 | €19.85 | €19.45 | €19.50 | 1,771 |
| 2026-03-17 | €19.50 | €19.90 | €18.95 | €19.05 | 18,138 |
| 2026-03-16 | €19.80 | €19.80 | €19.00 | €19.00 | 4,453 |
| 2026-03-13 | €20.10 | €20.20 | €19.30 | €19.90 | 4,504 |
| 2026-03-12 | €20.30 | €20.30 | €19.75 | €20.10 | 4,135 |
| 2026-03-11 | €20.00 | €20.00 | €19.50 | €20.00 | 7,574 |
| 2026-03-10 | €19.80 | €19.80 | €19.40 | €19.40 | 2,245 |
| 2026-03-09 | €19.75 | €19.75 | €19.70 | €19.70 | 1,578 |
| 2026-03-06 | €19.90 | €19.95 | €19.15 | €19.15 | 2,099 |
| 2026-03-05 | €19.15 | €19.75 | €19.15 | €19.70 | 769 |
| 2026-03-04 | €19.10 | €19.85 | €19.05 | €19.10 | 846 |
| 2026-03-03 | €19.50 | €19.90 | €19.00 | €19.05 | 2,121 |
| 2026-03-02 | €19.65 | €20.10 | €19.30 | €19.30 | 2,700 |
| 2026-02-27 | €19.45 | €19.65 | €19.20 | €19.30 | 1,187 |
| 2026-02-26 | €20.20 | €20.20 | €18.60 | €19.45 | 2,315 |
| 2026-02-25 | €18.75 | €19.00 | €18.70 | €18.70 | 1,334 |
| 2026-02-24 | €18.85 | €19.65 | €18.80 | €18.80 | 1,125 |
| 2026-02-23 | €19.15 | €19.15 | €18.80 | €18.90 | 1,374 |
| 2026-02-20 | €19.05 | €19.05 | €18.90 | €19.00 | 1,176 |
| 2026-02-19 | €19.00 | €19.05 | €18.70 | €19.05 | 374 |
| 2026-02-18 | €18.55 | €19.00 | €18.55 | €18.95 | 11,662 |
| 2026-02-17 | €19.00 | €19.00 | €18.55 | €18.55 | 837 |
| 2026-02-16 | €19.00 | €19.00 | €18.50 | €18.55 | 3,658 |
| 2026-02-13 | €18.95 | €18.95 | €18.50 | €18.90 | 4,391 |
| 2026-02-12 | €19.05 | €19.05 | €18.65 | €18.70 | 2,855 |
| 2026-02-11 | €19.00 | €19.05 | €18.95 | €19.05 | 1,339 |
| 2026-02-10 | €19.00 | €19.25 | €18.95 | €18.95 | 1,575 |
| 2026-02-09 | €19.05 | €19.30 | €18.60 | €18.95 | 1,199 |
| 2026-02-06 | €18.65 | €18.95 | €18.50 | €18.95 | 2,436 |
| 2026-02-05 | €19.05 | €19.15 | €18.65 | €19.10 | 659 |
| 2026-02-04 | €19.15 | €19.15 | €18.95 | €19.00 | 200 |
| 2026-02-03 | €19.20 | €19.20 | €18.70 | €19.00 | 1,271 |
| 2026-02-02 | €18.90 | €19.40 | €18.90 | €19.40 | 2,071 |
| 2026-01-30 | €18.75 | €18.75 | €18.50 | €18.75 | 1,379 |
| 2026-01-29 | €18.75 | €18.80 | €18.70 | €18.70 | 1,447 |
| 2026-01-28 | €19.00 | €19.00 | €18.75 | €18.75 | 46 |
| 2026-01-27 | €18.60 | €19.00 | €18.50 | €19.00 | 3,105 |
| 2026-01-26 | €18.65 | €18.95 | €18.40 | €18.50 | 1,010 |
| 2026-01-23 | €18.35 | €18.70 | €18.30 | €18.65 | 578 |
| 2026-01-22 | €18.75 | €18.75 | €18.45 | €18.60 | 222 |
| 2026-01-21 | €18.65 | €18.75 | €18.35 | €18.75 | 351 |
| 2026-01-20 | €18.35 | €18.40 | €17.80 | €18.30 | 1,280 |
| 2026-01-19 | €18.35 | €18.45 | €18.30 | €18.35 | 2,068 |
| 2026-01-16 | €18.70 | €18.70 | €18.00 | €18.35 | 14,771 |
| 2026-01-15 | €19.00 | €19.05 | €18.65 | €18.70 | 3,517 |
| 2026-01-14 | €19.15 | €19.15 | €19.05 | €19.10 | 94 |
| 2026-01-13 | €18.55 | €20.00 | €18.50 | €19.05 | 1,133 |
| 2026-01-12 | €18.90 | €19.00 | €18.60 | €18.60 | 877 |
| 2026-01-09 | €19.10 | €19.10 | €18.70 | €18.90 | 9,195 |
| 2026-01-08 | €19.00 | €19.10 | €19.00 | €19.10 | 837 |
| 2026-01-07 | €18.95 | €19.20 | €18.95 | €19.00 | 1,573 |
| 2026-01-05 | €18.75 | €19.30 | €18.75 | €18.95 | 554 |
| 2026-01-02 | €19.05 | €19.05 | €18.60 | €18.75 | 1,742 |
| 2025-12-30 | €19.00 | €19.05 | €18.50 | €19.05 | 1,925 |
| 2025-12-29 | €19.05 | €19.05 | €18.75 | €19.00 | 590 |
| 2025-12-23 | €19.25 | €19.40 | €18.75 | €19.05 | 489 |
| 2025-12-22 | €19.00 | €19.10 | €19.00 | €19.00 | 830 |
| 2025-12-19 | €19.00 | €19.00 | €19.00 | €19.00 | 5 |
| 2025-12-18 | €19.10 | €19.10 | €19.00 | €19.00 | 686 |
| 2025-12-17 | €19.05 | €19.05 | €19.00 | €19.05 | 56 |
| 2025-12-16 | €19.05 | €19.05 | €18.55 | €19.00 | 5,153 |
| 2025-12-15 | €18.80 | €19.10 | €18.50 | €18.50 | 893 |
| 2025-12-12 | €19.00 | €19.00 | €18.85 | €18.85 | 290 |
| 2025-12-11 | €19.00 | €19.00 | €18.80 | €18.80 | 315 |
| 2025-12-10 | €18.80 | €18.80 | €18.80 | €18.80 | 0 |
| 2025-12-09 | €19.25 | €19.25 | €18.80 | €18.80 | 77 |
| 2025-12-08 | €19.15 | €19.20 | €18.80 | €19.00 | 363 |
| 2025-12-05 | €19.00 | €19.45 | €19.00 | €19.20 | 2,811 |
| 2025-12-04 | €18.70 | €19.05 | €18.70 | €18.75 | 1,638 |
| 2025-12-03 | €18.45 | €18.95 | €18.45 | €18.85 | 605 |
| 2025-12-02 | €18.55 | €18.55 | €18.45 | €18.50 | 636 |
| 2025-12-01 | €18.50 | €19.05 | €18.50 | €18.50 | 98 |
| 2025-11-28 | €18.65 | €19.05 | €18.50 | €18.50 | 523 |
| 2025-11-27 | €19.05 | €19.05 | €18.70 | €18.70 | 1,362 |
| 2025-11-26 | €19.00 | €19.10 | €18.50 | €19.10 | 5,242 |
| 2025-11-25 | €18.30 | €18.95 | €17.85 | €17.85 | 1,811 |
| 2025-11-24 | €18.20 | €18.65 | €18.20 | €18.35 | 1,208 |
| 2025-11-21 | €18.80 | €18.80 | €18.30 | €18.30 | 49 |
| 2025-11-20 | €18.70 | €18.80 | €17.90 | €18.80 | 1,166 |
| 2025-11-19 | €18.35 | €18.60 | €17.95 | €18.60 | 1,754 |
| 2025-11-18 | €18.40 | €18.80 | €18.40 | €18.75 | 1,055 |
| 2025-11-17 | €18.15 | €18.90 | €17.90 | €18.90 | 71 |
| 2025-11-14 | €18.35 | €18.35 | €18.30 | €18.30 | 112 |
| 2025-11-13 | €18.30 | €18.85 | €18.00 | €18.45 | 5,465 |
| 2025-11-12 | €18.40 | €18.45 | €18.40 | €18.45 | 34 |
| 2025-11-11 | €18.45 | €19.00 | €18.45 | €18.45 | 206 |
| 2025-11-10 | €19.00 | €19.00 | €18.75 | €18.75 | 88 |
| 2025-11-07 | €18.50 | €19.00 | €18.50 | €18.85 | 1,690 |
| 2025-11-06 | €18.50 | €18.65 | €18.40 | €18.65 | 57 |
| 2025-11-05 | €17.90 | €18.80 | €17.90 | €18.50 | 1,265 |
| 2025-11-04 | €17.90 | €17.90 | €17.60 | €17.60 | 591 |
| 2025-11-03 | €17.85 | €17.85 | €17.60 | €17.60 | 3,746 |
| 2025-10-31 | €18.10 | €18.10 | €17.80 | €17.95 | 175 |
| 2025-10-30 | €17.75 | €18.55 | €17.75 | €17.80 | 1,630 |
| 2025-10-29 | €18.00 | €18.35 | €17.90 | €18.35 | 1,596 |
| 2025-10-28 | €17.90 | €18.80 | €17.60 | €18.75 | 2,437 |
| 2025-10-27 | €17.60 | €17.95 | €17.55 | €17.90 | 597 |
| 2025-10-24 | €17.55 | €17.65 | €17.15 | €17.60 | 8,335 |
| 2025-10-23 | €17.65 | €17.70 | €17.30 | €17.30 | 1,816 |
| 2025-10-22 | €17.90 | €17.90 | €17.45 | €17.60 | 1,043 |
| 2025-10-21 | €17.90 | €17.90 | €16.85 | €17.90 | 9,379 |
| 2025-10-20 | €17.70 | €17.95 | €17.55 | €17.90 | 2,147 |
| 2025-10-17 | €17.75 | €17.90 | €17.55 | €17.70 | 5,245 |
| 2025-10-16 | €17.90 | €18.15 | €17.90 | €18.00 | 1,509 |
| 2025-10-15 | €17.75 | €18.05 | €17.75 | €17.90 | 1,787 |