Unidata S.p.A. (BIT:UD)
Italy
· Delayed Price · Currency is EUR 2.850
-0.030 (-1.04%)
At close: Dec 5, 2025
Unidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 100,180 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | 0.35% | 33,117 |
| Dec 3, 2025 | 2.87 | 2.92 | 2.83 | 2.87 | 2.87 | 0.70% | 104,412 |
| Dec 2, 2025 | 2.78 | 2.88 | 2.75 | 2.85 | 2.85 | 2.89% | 146,200 |
| Dec 1, 2025 | 3.06 | 3.13 | 2.76 | 2.77 | 2.77 | -10.36% | 275,341 |
| Nov 28, 2025 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | 1.64% | 56,242 |
| Nov 27, 2025 | 3.07 | 3.07 | 2.99 | 3.04 | 3.04 | -0.33% | 6,661 |
| Nov 26, 2025 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 0.33% | 26,762 |
| Nov 25, 2025 | 3.00 | 3.07 | 2.97 | 3.04 | 3.04 | 1.33% | 51,131 |
| Nov 24, 2025 | 2.89 | 3.01 | 2.89 | 3.00 | 3.00 | 2.74% | 44,799 |
| Nov 21, 2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | -1.02% | 52,904 |
| Nov 20, 2025 | 2.94 | 2.98 | 2.93 | 2.95 | 2.95 | 1.72% | 18,508 |
| Nov 19, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | 0.69% | 19,764 |
| Nov 18, 2025 | 2.92 | 2.96 | 2.88 | 2.88 | 2.88 | -1.71% | 32,917 |
| Nov 17, 2025 | 2.96 | 3.00 | 2.93 | 2.93 | 2.93 | - | 42,011 |
| Nov 14, 2025 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -1.01% | 21,021 |
| Nov 13, 2025 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -2.31% | 51,979 |
| Nov 12, 2025 | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | 1.34% | 58,920 |
| Nov 11, 2025 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 2.75% | 70,537 |
| Nov 10, 2025 | 2.87 | 2.95 | 2.85 | 2.91 | 2.91 | 1.75% | 57,476 |
| Nov 7, 2025 | 2.88 | 2.90 | 2.83 | 2.86 | 2.86 | 0.70% | 34,719 |
| Nov 6, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -2.74% | 40,901 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -1.02% | 43,482 |
| Nov 4, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | - | 17,749 |
| Nov 3, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | -0.34% | 47,799 |
| Oct 31, 2025 | 2.97 | 3.03 | 2.94 | 2.96 | 2.96 | -0.67% | 55,620 |
| Oct 30, 2025 | 2.98 | 2.99 | 2.92 | 2.98 | 2.98 | 0.68% | 67,706 |
| Oct 29, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.68% | 37,375 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.34% | 14,778 |
| Oct 27, 2025 | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | 0.34% | 63,482 |
| Oct 24, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | - | 45,798 |
| Oct 23, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 25,886 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | - | 46,209 |
| Oct 21, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.65% | 41,106 |
| Oct 20, 2025 | 2.91 | 3.05 | 2.91 | 3.03 | 3.03 | 4.12% | 47,390 |
| Oct 17, 2025 | 3.00 | 3.01 | 2.76 | 2.91 | 2.91 | -3.96% | 124,004 |
| Oct 16, 2025 | 3.07 | 3.08 | 3.01 | 3.03 | 3.03 | -0.66% | 33,349 |
| Oct 15, 2025 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -1.29% | 24,248 |
| Oct 14, 2025 | 3.07 | 3.13 | 3.00 | 3.09 | 3.09 | 0.98% | 96,387 |
| Oct 13, 2025 | 3.07 | 3.17 | 3.05 | 3.06 | 3.06 | 0.99% | 77,762 |
| Oct 10, 2025 | 3.09 | 3.11 | 3.02 | 3.03 | 3.03 | -1.30% | 81,760 |
| Oct 9, 2025 | 3.13 | 3.17 | 3.04 | 3.07 | 3.07 | -1.92% | 67,575 |
| Oct 8, 2025 | 3.17 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 157,210 |
| Oct 7, 2025 | 3.12 | 3.24 | 3.00 | 3.16 | 3.16 | 1.94% | 259,736 |
| Oct 6, 2025 | 3.10 | 3.22 | 3.05 | 3.10 | 3.10 | 0.32% | 269,226 |
| Oct 3, 2025 | 2.90 | 3.12 | 2.87 | 3.09 | 3.09 | 7.67% | 335,893 |
| Oct 2, 2025 | 2.82 | 2.93 | 2.80 | 2.87 | 2.87 | 2.50% | 113,437 |
| Oct 1, 2025 | 2.80 | 2.83 | 2.78 | 2.80 | 2.80 | -0.36% | 46,555 |
| Sep 30, 2025 | 2.81 | 2.84 | 2.76 | 2.81 | 2.81 | 0.36% | 66,927 |
| Sep 29, 2025 | 2.68 | 2.82 | 2.68 | 2.80 | 2.80 | 5.66% | 135,016 |