Unimot S.A. (WSE:UNT)
Poland
· Delayed Price · Currency is PLN 133.00
0.00 (0.00%)
At close: Dec 5, 2025
Unimot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.80 | 133.80 | 131.00 | 133.00 | 133.00 | - | 2,181 |
| Dec 4, 2025 | 132.00 | 134.20 | 132.00 | 133.00 | 133.00 | 1.22% | 4,430 |
| Dec 3, 2025 | 129.00 | 131.60 | 129.00 | 131.40 | 131.40 | 1.23% | 3,144 |
| Dec 2, 2025 | 128.20 | 129.80 | 125.00 | 129.80 | 129.80 | 1.41% | 1,847 |
| Dec 1, 2025 | 126.00 | 128.00 | 124.40 | 128.00 | 128.00 | 1.91% | 3,244 |
| Nov 28, 2025 | 125.40 | 125.80 | 124.80 | 125.60 | 125.60 | 0.16% | 700 |
| Nov 27, 2025 | 125.00 | 125.80 | 124.20 | 125.40 | 125.40 | 0.32% | 1,334 |
| Nov 26, 2025 | 125.40 | 125.40 | 124.00 | 125.00 | 125.00 | -0.32% | 892 |
| Nov 25, 2025 | 127.80 | 127.80 | 123.60 | 125.40 | 125.40 | -1.88% | 2,100 |
| Nov 24, 2025 | 125.60 | 127.80 | 123.80 | 127.80 | 127.80 | 1.59% | 1,585 |
| Nov 21, 2025 | 127.80 | 127.80 | 124.00 | 125.80 | 125.80 | -1.72% | 2,239 |
| Nov 20, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 2,265 |
| Nov 19, 2025 | 125.40 | 126.80 | 125.00 | 126.00 | 126.00 | 0.64% | 1,490 |
| Nov 18, 2025 | 128.80 | 128.80 | 125.00 | 125.20 | 125.20 | -2.80% | 1,225 |
| Nov 17, 2025 | 129.00 | 129.00 | 127.80 | 128.80 | 128.80 | -0.92% | 359 |
| Nov 14, 2025 | 130.80 | 130.80 | 127.00 | 130.00 | 130.00 | -0.91% | 1,333 |
| Nov 13, 2025 | 132.00 | 132.00 | 129.20 | 131.20 | 131.20 | -0.76% | 813 |
| Nov 12, 2025 | 132.40 | 132.40 | 130.20 | 132.20 | 132.20 | -0.15% | 851 |
| Nov 10, 2025 | 129.80 | 132.80 | 128.00 | 132.40 | 132.40 | 2.32% | 2,298 |
| Nov 7, 2025 | 125.40 | 130.40 | 125.00 | 129.40 | 129.40 | 1.73% | 2,558 |
| Nov 6, 2025 | 128.20 | 128.60 | 126.40 | 127.20 | 127.20 | 0.32% | 1,876 |
| Nov 5, 2025 | 128.60 | 128.60 | 125.00 | 126.80 | 126.80 | -1.40% | 2,099 |
| Nov 4, 2025 | 131.80 | 131.80 | 127.20 | 128.60 | 128.60 | -2.28% | 2,834 |
| Nov 3, 2025 | 130.20 | 131.60 | 130.00 | 131.60 | 131.60 | 0.77% | 4,755 |
| Oct 31, 2025 | 131.00 | 131.00 | 129.60 | 130.60 | 130.60 | 0.31% | 1,506 |
| Oct 30, 2025 | 126.80 | 132.00 | 125.60 | 130.20 | 130.20 | 3.50% | 14,393 |
| Oct 29, 2025 | 130.00 | 130.00 | 123.20 | 125.80 | 125.80 | -1.72% | 3,926 |
| Oct 28, 2025 | 129.80 | 133.20 | 127.80 | 128.00 | 128.00 | -1.08% | 4,194 |
| Oct 27, 2025 | 125.60 | 129.80 | 125.60 | 129.40 | 129.40 | 4.69% | 7,124 |
| Oct 24, 2025 | 124.00 | 127.00 | 123.00 | 123.60 | 123.60 | -0.16% | 6,994 |
| Oct 23, 2025 | 125.00 | 125.60 | 122.20 | 123.80 | 123.80 | -0.64% | 3,500 |
| Oct 22, 2025 | 125.80 | 126.00 | 124.40 | 124.60 | 124.60 | -0.95% | 2,177 |
| Oct 21, 2025 | 127.20 | 127.20 | 124.00 | 125.80 | 125.80 | -1.10% | 3,995 |
| Oct 20, 2025 | 128.00 | 128.00 | 126.00 | 127.20 | 127.20 | 0.16% | 2,942 |
| Oct 17, 2025 | 124.60 | 127.00 | 123.60 | 127.00 | 127.00 | 1.93% | 2,090 |
| Oct 16, 2025 | 125.80 | 127.00 | 121.40 | 124.60 | 124.60 | -0.64% | 4,391 |
| Oct 15, 2025 | 133.60 | 133.60 | 123.40 | 125.40 | 125.40 | -4.86% | 5,558 |
| Oct 14, 2025 | 134.80 | 134.80 | 130.80 | 131.80 | 131.80 | -1.64% | 1,360 |
| Oct 13, 2025 | 134.40 | 136.00 | 129.00 | 134.00 | 134.00 | -0.74% | 2,294 |
| Oct 10, 2025 | 134.40 | 135.00 | 134.40 | 135.00 | 135.00 | 0.60% | 2,862 |
| Oct 9, 2025 | 136.80 | 136.80 | 133.40 | 134.20 | 134.20 | -1.18% | 2,667 |
| Oct 8, 2025 | 136.80 | 137.20 | 134.40 | 135.80 | 135.80 | -0.73% | 1,934 |
| Oct 7, 2025 | 137.00 | 137.20 | 133.80 | 136.80 | 136.80 | -0.29% | 3,054 |
| Oct 6, 2025 | 138.60 | 138.80 | 133.60 | 137.20 | 137.20 | -0.58% | 4,763 |
| Oct 3, 2025 | 140.40 | 140.40 | 137.40 | 138.00 | 138.00 | -0.58% | 1,217 |
| Oct 2, 2025 | 139.80 | 140.00 | 137.60 | 138.80 | 138.80 | - | 935 |
| Oct 1, 2025 | 138.20 | 139.00 | 137.20 | 138.80 | 138.80 | 0.43% | 1,813 |
| Sep 30, 2025 | 139.00 | 140.00 | 138.20 | 138.20 | 138.20 | -0.29% | 913 |
| Sep 29, 2025 | 140.40 | 140.40 | 137.80 | 138.60 | 138.60 | 0.58% | 1,003 |
| Sep 26, 2025 | 138.80 | 140.40 | 137.40 | 137.80 | 137.80 | -0.72% | 1,668 |