Younited Financial S.A. (AMS:YOUNI)
Netherlands
· Delayed Price · Currency is EUR 7.80
-0.15 (-1.89%)
At close: Sep 26, 2025
Younited Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 7 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 15 |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 11 |
| Sep 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2 |
| Sep 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.20 | 7.95 | 7.95 | - | 207 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.40 | 7.95 | 7.95 | - | 44 |
| Sep 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2 |
| Sep 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 8 |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 143 |
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 11, 2025 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | - | 4 |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 23 |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Sep 4, 2025 | 8.00 | 8.35 | 8.00 | 8.00 | 8.00 | -4.19% | 67 |
| Sep 3, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1.83% | 46 |
| Sep 2, 2025 | 8.30 | 8.30 | 8.00 | 8.20 | 8.20 | -1.20% | 96 |
| Sep 1, 2025 | 8.35 | 8.35 | 8.00 | 8.30 | 8.30 | -0.60% | 50 |
| Aug 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 2 |
| Aug 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 4 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 2 |
| Aug 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 7 |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1 |
| Aug 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 1 |
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7.79% | 15 |
| Aug 20, 2025 | 8.80 | 8.80 | 7.70 | 7.70 | 7.70 | -6.10% | 99 |
| Aug 19, 2025 | 8.85 | 9.00 | 8.00 | 8.20 | 8.20 | -6.82% | 117 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.86% | 11 |
| Aug 15, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 2.78% | 2 |
| Aug 14, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 5 |
| Aug 13, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -5.76% | 80 |
| Aug 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1 |
| Aug 11, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 4.37% | 75 |
| Aug 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 7, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.23% | 2 |
| Aug 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 1 |
| Aug 5, 2025 | 9.60 | 9.60 | 8.90 | 8.90 | 8.90 | -9.18% | 78 |
| Aug 4, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | - | 11 |
| Aug 1, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -3.92% | 17 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 30 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 1 |
| Jul 29, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 6 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 20 |
| Jul 25, 2025 | 10.30 | 10.30 | 9.50 | 10.30 | 10.30 | - | 79 |
| Jul 24, 2025 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | 0.98% | 29 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 16 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 24 |
| Jul 21, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 7 |