Younited Financial S.A. (YOUNI) Price History
Daily open, high, low, close and volume for Younited Financial S.A. (YOUNI) from 2026-03-03 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €6.05 | €6.05 | €6.00 | €6.00 | 4 |
| 2026-10-08 | €6.05 | €6.05 | €6.00 | €6.00 | 4 |
| 2026-10-07 | €6.05 | €6.05 | €6.00 | €6.00 | 4 |
| 2026-10-06 | €6.15 | €6.15 | €6.00 | €6.00 | 22 |
| 2026-10-05 | €6.20 | €6.20 | €6.10 | €6.10 | 7 |
| 2026-10-02 | €6.15 | €6.15 | €6.15 | €6.15 | 1 |
| 2026-10-01 | €5.90 | €6.00 | €5.90 | €6.00 | 93 |
| 2026-09-30 | €6.25 | €6.30 | €6.25 | €6.30 | 6 |
| 2026-09-29 | €6.25 | €6.25 | €6.20 | €6.20 | 3 |
| 2026-09-28 | €6.25 | €6.25 | €5.80 | €6.20 | 72 |
| 2026-09-25 | €6.20 | €6.40 | €5.90 | €6.20 | 63 |
| 2026-09-24 | €6.20 | €6.20 | €6.20 | €6.20 | 1 |
| 2026-09-23 | €6.20 | €6.20 | €6.20 | €6.20 | 1 |
| 2026-09-22 | €6.20 | €6.20 | €6.10 | €6.20 | 385 |
| 2026-09-21 | €5.95 | €6.20 | €5.95 | €6.20 | 27 |
| 2026-09-18 | €6.15 | €6.15 | €5.90 | €5.90 | 63 |
| 2026-09-17 | €6.15 | €6.20 | €6.00 | €6.00 | 29 |
| 2026-09-16 | €6.40 | €6.40 | €6.00 | €6.10 | 79 |
| 2026-09-15 | €6.40 | €6.40 | €6.20 | €6.20 | 4 |
| 2026-09-14 | €6.40 | €6.40 | €6.40 | €6.40 | 301 |
| 2026-09-11 | €6.40 | €6.40 | €6.40 | €6.40 | 2 |
| 2026-09-10 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-09-09 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-09-08 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-09-07 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-09-04 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-09-03 | €6.40 | €6.40 | €6.00 | €6.40 | 19 |
| 2026-09-02 | €6.40 | €6.40 | €6.40 | €6.40 | 6 |
| 2026-09-01 | €6.40 | €6.40 | €6.40 | €6.40 | 12 |
| 2026-08-31 | €6.40 | €6.40 | €6.40 | €6.40 | 16 |
| 2026-08-28 | €6.40 | €6.40 | €6.40 | €6.40 | 3 |
| 2026-08-27 | €6.55 | €6.55 | €6.40 | €6.40 | 5 |
| 2026-08-26 | €6.50 | €6.50 | €6.50 | €6.50 | 3 |
| 2026-08-25 | €6.45 | €6.50 | €6.45 | €6.50 | 2 |
| 2026-08-24 | €6.45 | €6.45 | €6.45 | €6.45 | 1 |
| 2026-08-21 | €6.25 | €6.50 | €6.25 | €6.50 | 3 |
| 2026-08-20 | €6.25 | €6.25 | €6.25 | €6.25 | 1 |
| 2026-08-19 | €6.20 | €6.20 | €6.20 | €6.20 | 10 |
| 2026-08-18 | €6.20 | €6.20 | €6.20 | €6.20 | 232 |
| 2026-08-17 | €6.90 | €6.90 | €6.20 | €6.20 | 291 |
| 2026-08-14 | €6.60 | €7.00 | €6.20 | €6.90 | 171 |
| 2026-08-13 | €6.55 | €7.00 | €6.55 | €6.60 | 105 |
| 2026-08-12 | €7.25 | €7.25 | €6.55 | €6.55 | 21 |
| 2026-08-11 | €7.40 | €7.40 | €6.70 | €6.70 | 101 |
| 2026-08-10 | €7.50 | €7.50 | €7.40 | €7.40 | 3 |
| 2026-08-07 | €7.50 | €7.50 | €7.50 | €7.50 | 107 |
| 2026-08-06 | €7.50 | €7.50 | €6.80 | €7.50 | 219 |
| 2026-08-05 | €7.50 | €7.50 | €7.20 | €7.50 | 43 |
| 2026-08-04 | €7.30 | €7.50 | €6.80 | €7.50 | 225 |
| 2026-08-03 | €7.00 | €7.50 | €7.00 | €7.50 | 1,305 |
| 2026-07-31 | €6.85 | €6.85 | €6.85 | €6.85 | 3 |
| 2026-07-30 | €6.85 | €6.85 | €6.85 | €6.85 | 1 |
| 2026-07-29 | €6.85 | €6.85 | €6.85 | €6.85 | 15 |
| 2026-07-28 | €6.85 | €7.00 | €6.85 | €7.00 | 20 |
| 2026-07-27 | €6.65 | €6.80 | €6.65 | €6.80 | 3 |
| 2026-07-24 | €6.60 | €6.60 | €6.60 | €6.60 | 21 |
| 2026-07-23 | €6.60 | €6.60 | €6.60 | €6.60 | 4 |
| 2026-07-22 | €6.45 | €6.50 | €6.20 | €6.50 | 9 |
| 2026-07-21 | €6.45 | €6.45 | €6.00 | €6.40 | 16 |
| 2026-07-20 | €6.40 | €6.40 | €6.40 | €6.40 | 1 |
| 2026-07-17 | €6.35 | €6.35 | €6.35 | €6.35 | 0 |
| 2026-07-16 | €6.35 | €6.35 | €6.35 | €6.35 | 1 |
| 2026-07-15 | €6.35 | €6.35 | €6.35 | €6.35 | 1 |
| 2026-07-14 | €6.30 | €6.30 | €6.30 | €6.30 | 2 |
| 2026-07-13 | €6.30 | €6.30 | €6.30 | €6.30 | 2 |
| 2026-07-10 | €6.30 | €6.30 | €6.30 | €6.30 | 2 |
| 2026-07-09 | €6.15 | €6.15 | €6.15 | €6.15 | 1 |
| 2026-07-08 | €6.15 | €6.15 | €6.10 | €6.10 | 81 |
| 2026-07-07 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-07-06 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-07-03 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-07-02 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-07-01 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-06-30 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-06-29 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-06-26 | €6.10 | €6.10 | €6.10 | €6.10 | 1 |
| 2026-06-25 | €6.25 | €6.25 | €6.20 | €6.20 | 4 |
| 2026-06-24 | €6.25 | €6.25 | €6.00 | €6.20 | 58 |
| 2026-06-23 | €6.20 | €6.20 | €6.00 | €6.20 | 9 |
| 2026-06-22 | €6.20 | €6.20 | €5.60 | €6.20 | 24 |
| 2026-06-19 | €6.20 | €6.20 | €6.20 | €6.20 | 500 |
| 2026-06-18 | €6.50 | €6.50 | €6.50 | €6.50 | 16 |
| 2026-06-17 | €6.70 | €6.70 | €6.70 | €6.70 | 32 |
| 2026-06-16 | €6.70 | €6.70 | €6.70 | €6.70 | 28 |
| 2026-06-15 | €6.80 | €6.80 | €6.80 | €6.80 | 1 |
| 2026-06-12 | €6.80 | €6.80 | €6.80 | €6.80 | 7 |
| 2026-06-11 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-06-10 | €6.80 | €6.80 | €6.80 | €6.80 | 1 |
| 2026-06-09 | €6.85 | €6.85 | €6.85 | €6.85 | 1 |
| 2026-06-08 | €6.85 | €6.85 | €6.85 | €6.85 | 1 |
| 2026-06-05 | €6.85 | €6.85 | €6.85 | €6.85 | 6 |
| 2026-06-04 | €6.85 | €6.85 | €6.80 | €6.80 | 4 |
| 2026-06-03 | €6.85 | €6.85 | €6.85 | €6.85 | 2 |
| 2026-06-02 | €6.85 | €6.85 | €6.70 | €6.85 | 8 |
| 2026-06-01 | €6.85 | €6.85 | €6.85 | €6.85 | 1 |
| 2026-05-29 | €6.80 | €6.80 | €6.80 | €6.80 | 6 |
| 2026-05-28 | €6.80 | €6.80 | €6.80 | €6.80 | 8 |
| 2026-05-27 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-05-26 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-05-25 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-05-22 | €6.80 | €6.80 | €6.80 | €6.80 | 3 |
| 2026-05-21 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-05-20 | €6.80 | €6.80 | €6.80 | €6.80 | 121 |
| 2026-05-19 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-05-18 | €6.80 | €6.80 | €6.80 | €6.80 | 2 |
| 2026-05-15 | €7.05 | €7.05 | €6.80 | €6.80 | 10 |
| 2026-05-14 | €7.00 | €7.00 | €6.75 | €7.00 | 1,007 |
| 2026-05-13 | €7.00 | €7.00 | €7.00 | €7.00 | 2 |
| 2026-05-12 | €7.00 | €7.00 | €7.00 | €7.00 | 4 |
| 2026-05-11 | €7.10 | €7.10 | €7.10 | €7.10 | 2 |
| 2026-05-08 | €7.05 | €7.10 | €7.05 | €7.10 | 11 |
| 2026-05-07 | €7.05 | €7.05 | €7.05 | €7.05 | 1 |
| 2026-05-06 | €7.05 | €7.05 | €7.05 | €7.05 | 1 |
| 2026-05-05 | €7.00 | €7.00 | €6.80 | €7.00 | 52 |
| 2026-05-04 | €7.00 | €7.00 | €7.00 | €7.00 | 1 |
| 2026-04-30 | €7.20 | €7.20 | €7.20 | €7.20 | 2 |
| 2026-04-29 | €7.20 | €7.20 | €7.20 | €7.20 | 2 |
| 2026-04-28 | €7.20 | €7.20 | €7.20 | €7.20 | 2 |
| 2026-04-27 | €7.20 | €7.20 | €7.20 | €7.20 | 5 |
| 2026-04-24 | €7.20 | €7.20 | €7.20 | €7.20 | 2 |
| 2026-04-23 | €7.20 | €7.20 | €7.20 | €7.20 | 1 |
| 2026-04-22 | €7.20 | €7.20 | €7.20 | €7.20 | 2 |
| 2026-04-21 | €7.20 | €7.20 | €7.20 | €7.20 | 21 |
| 2026-04-20 | €7.20 | €7.20 | €7.20 | €7.20 | 2 |
| 2026-04-17 | €7.35 | €7.35 | €7.20 | €7.20 | 178 |
| 2026-04-16 | €7.35 | €7.40 | €7.35 | €7.35 | 54 |
| 2026-04-15 | €7.35 | €7.40 | €7.35 | €7.35 | 54 |
| 2026-04-14 | €7.40 | €7.40 | €6.50 | €7.35 | 1,752 |
| 2026-04-13 | €7.30 | €7.40 | €7.00 | €7.40 | 506 |
| 2026-04-10 | €7.30 | €7.40 | €6.80 | €7.30 | 567 |
| 2026-04-09 | €7.10 | €7.30 | €7.10 | €7.30 | 1,271 |
| 2026-04-08 | €7.00 | €7.10 | €7.00 | €7.10 | 387 |
| 2026-04-07 | €7.00 | €7.00 | €6.90 | €7.00 | 75 |
| 2026-04-02 | €7.00 | €7.00 | €7.00 | €7.00 | 51 |
| 2026-04-01 | €7.15 | €7.15 | €7.00 | €7.00 | 54 |
| 2026-03-31 | €7.15 | €7.15 | €7.15 | €7.15 | 1 |
| 2026-03-30 | €7.20 | €7.20 | €7.20 | €7.20 | 1 |
| 2026-03-27 | €7.10 | €7.20 | €7.10 | €7.20 | 46 |
| 2026-03-26 | €7.10 | €7.10 | €7.10 | €7.10 | 2 |
| 2026-03-25 | €7.10 | €7.10 | €7.00 | €7.10 | 84 |
| 2026-03-24 | €7.05 | €7.10 | €6.80 | €7.10 | 340 |
| 2026-03-23 | €7.10 | €7.10 | €7.00 | €7.05 | 176 |
| 2026-03-20 | €6.40 | €7.10 | €6.40 | €7.00 | 443 |
| 2026-03-19 | €5.85 | €5.85 | €5.85 | €5.85 | 19 |
| 2026-03-18 | €5.40 | €5.40 | €4.90 | €4.90 | 541 |
| 2026-03-17 | €6.30 | €6.30 | €5.90 | €5.90 | 12 |
| 2026-03-16 | €6.25 | €6.25 | €6.25 | €6.25 | 0 |
| 2026-03-13 | €6.25 | €6.25 | €6.25 | €6.25 | 0 |
| 2026-03-12 | €6.25 | €6.25 | €6.25 | €6.25 | 0 |
| 2026-03-11 | €6.25 | €6.25 | €6.25 | €6.25 | 552 |
| 2026-03-10 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-03-09 | €5.40 | €5.40 | €5.40 | €5.40 | 1 |
| 2026-03-06 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-03-05 | €6.00 | €6.00 | €6.00 | €6.00 | 100 |
| 2026-03-04 | €6.00 | €6.10 | €5.80 | €5.80 | 104 |
| 2026-03-03 | €6.00 | €6.00 | €6.00 | €6.00 | 1 |