Uniti S.A. | Small-cap | Consumer Cyclical

Uniti S.A Historical Price Chart

Uniti S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€1.44-0.69%€1.44€1.44€1.441
Oct 6, 2025€1.45+1.40%€1.43€1.45€1.4313
Oct 3, 2025€1.430.00%€1.43€1.43€1.431
Oct 2, 2025€1.430.00%€1.43€1.43€1.431
Oct 1, 2025€1.43+2.88%€1.43€1.43€1.431
Sep 30, 2025€1.390.00%€1.39€1.39€1.391
Sep 29, 2025€1.390.00%€1.39€1.39€1.391
Sep 26, 2025€1.390.00%€1.39€1.39€1.391
Sep 25, 2025€1.39-3.47%€1.39€1.39€1.391
Sep 24, 2025€1.440.00%€1.44€1.44€1.441
Sep 23, 2025€1.440.00%€1.44€1.44€1.441
Sep 22, 2025€1.44+3.60%€1.27€1.44€1.27686
Sep 19, 2025€1.39+3.73%€1.34€1.39€1.34766
Sep 18, 2025€1.340.00%€1.34€1.34€1.341
Sep 17, 2025€1.340.00%€1.34€1.34€1.341
Sep 16, 2025€1.34-0.74%€1.34€1.34€1.341
Sep 15, 2025€1.35-0.74%€1.35€1.35€1.351
Sep 12, 2025€1.36+0.74%€1.36€1.36€1.36280
Sep 11, 2025€1.35-0.74%€1.35€1.35€1.351
Sep 10, 2025€1.36-1.45%€1.38€1.38€1.2591
Sep 9, 2025€1.38+6.15%€1.23€1.38€1.23250
Sep 8, 2025€1.30-5.80%€1.39€1.39€1.30151
Sep 5, 2025€1.38-0.72%€1.38€1.38€1.381
Sep 4, 2025€1.39+5.30%€1.35€1.39€1.35121
Sep 3, 2025€1.32-0.75%€1.32€1.32€1.321
Sep 2, 2025€1.33-0.75%€1.33€1.33€1.331
Sep 1, 2025€1.34-0.74%€1.34€1.34€1.341
Aug 29, 2025€1.35+0.75%€1.34€1.35€1.24661
Aug 28, 2025€1.340.00%€1.34€1.34€1.341
Aug 27, 2025€1.34-0.74%€1.34€1.34€1.341
Aug 26, 2025€1.350.00%€1.34€1.35€1.3411
Aug 25, 2025€1.35+1.50%€1.33€1.35€1.25134
Aug 22, 2025€1.33-0.75%€1.33€1.33€1.3351
Aug 21, 2025€1.340.00%€1.34€1.34€1.3451
Aug 20, 2025€1.340.00%€1.34€1.34€1.25112
Aug 19, 2025€1.34-0.74%€1.34€1.34€1.3471
Aug 18, 2025€1.350.00%€1.34€1.35€1.241.7K
Aug 15, 2025€1.350.00%€1.35€1.35€1.3551
Aug 14, 2025€1.35-0.74%€1.35€1.35€1.35571
Aug 13, 2025€1.36-0.73%€1.36€1.36€1.36101
Aug 12, 2025€1.37-0.72%€1.37€1.37€1.3761
Aug 11, 2025€1.380.00%€1.37€1.38€1.3721
Aug 8, 2025€1.38-2.13%€1.39€1.39€1.36613
Aug 7, 2025€1.41+0.71%€1.40€1.41€1.40129
Aug 6, 2025€1.40-0.71%€1.40€1.40€1.401
Aug 5, 2025€1.41-7.24%€1.52€1.52€1.411.5K
Aug 4, 2025€1.52-0.65%€1.54€1.54€1.52201
Aug 1, 2025€1.53-3.77%€1.59€1.59€1.53201
Jul 31, 2025€1.59-0.62%€1.59€1.59€1.59315
Jul 30, 2025€1.60+1.91%€1.57€1.60€1.5751
Jul 29, 2025€1.570.00%€1.57€1.57€1.571
Jul 28, 2025€1.570.00%€1.57€1.57€1.571
Jul 25, 2025€1.570.00%€1.57€1.57€1.571
Jul 24, 2025€1.570.00%€1.57€1.57€1.571
Jul 23, 2025€1.57+0.64%€1.57€1.57€1.571
Jul 22, 2025€1.56-0.64%€1.57€1.57€1.56201
Jul 21, 2025€1.57+0.64%€1.57€1.57€1.571
Jul 18, 2025€1.560.00%€1.55€1.56€1.53311
Jul 17, 2025€1.560.00%€1.56€1.56€1.561
Jul 16, 2025€1.560.00%€1.56€1.56€1.561
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€1.44+0.70%€1.43€1.45€1.4314
Sep 29, 2025€1.43+2.88%€1.39€1.43€1.395
Sep 22, 2025€1.390.00%€1.27€1.44€1.27690
Sep 15, 2025€1.39+2.21%€1.35€1.39€1.34770
Sep 8, 2025€1.36-1.45%€1.39€1.39€1.23773
Sep 1, 2025€1.38+2.22%€1.34€1.39€1.32125
Aug 25, 2025€1.35+1.50%€1.33€1.35€1.24808
Aug 18, 2025€1.33-1.48%€1.34€1.35€1.241.9K
Aug 11, 2025€1.35-2.17%€1.37€1.38€1.35805
Aug 4, 2025€1.38-9.80%€1.54€1.54€1.362.4K
Jul 28, 2025€1.53-2.55%€1.57€1.60€1.53569
Jul 21, 2025€1.57+0.64%€1.57€1.57€1.56205
Jul 14, 2025€1.56+0.65%€1.56€1.56€1.53315
Jul 7, 2025€1.55-2.52%€1.59€1.64€1.55949
Jun 30, 2025€1.59+1.92%€1.57€1.65€1.531.3K
Jun 23, 2025€1.56-4.29%€1.63€1.64€1.561.1K
Jun 16, 2025€1.630.00%€1.63€1.64€1.62542
Jun 9, 2025€1.63+5.84%€1.54€1.63€1.54155
Jun 2, 2025€1.54-5.52%€1.64€1.64€1.53706
May 26, 2025€1.63+6.54%€1.54€1.63€1.54796
May 19, 2025€1.53-0.65%€1.54€1.54€1.53744
May 12, 2025€1.54+0.65%€1.54€1.63€1.54265
May 5, 2025€1.530.00%€1.53€1.53€1.5342
Apr 28, 2025€1.53+4.08%€1.47€1.64€1.473.4K
Apr 21, 2025€1.47-1.34%€1.49€1.49€1.4752
Apr 14, 2025€1.49+3.47%€1.44€1.49€1.421.3K
Apr 7, 2025€1.44-7.69%€1.56€1.56€1.425.7K
Mar 31, 2025€1.56-6.02%€1.66€1.67€1.562.3K
Mar 24, 2025€1.66+3.75%€1.65€1.66€1.64517
Mar 17, 2025€1.600.00%€1.61€1.65€1.60138
Mar 10, 2025€1.60+1.27%€1.60€1.65€1.60840
Mar 3, 2025€1.58+0.64%€1.56€1.58€1.53690
Feb 24, 2025€1.57+1.29%€1.54€1.57€1.54809
Feb 17, 2025€1.55-0.64%€1.56€1.57€1.55760
Feb 10, 2025€1.56-1.27%€1.58€1.63€1.543.3K
Feb 3, 2025€1.58-6.51%€1.68€1.69€1.523.1K
Jan 27, 2025€1.69-0.59%€1.69€1.70€1.605.7K
Jan 20, 2025€1.70-3.95%€1.81€1.81€1.706.2K
Jan 13, 2025€1.77+14.94%€1.56€1.82€1.5610.1K
Jan 6, 2025€1.54+2.67%€1.49€1.70€1.424.5K
Dec 30, 2024€1.50-3.85%€1.55€1.56€1.432.6K
Dec 23, 2024€1.56+3.31%€1.51€1.57€1.51352
Dec 16, 2024€1.51+0.67%€1.69€1.90€1.504.9K
Dec 9, 2024€1.50+0.67%€1.49€1.70€1.381.4K
Dec 2, 2024€1.490.00%€1.49€1.49€1.495
Nov 25, 2024€1.49+11.19%€1.49€1.49€1.491.2K
Nov 18, 2024€1.34+12.61%€1.19€1.43€1.19979
Nov 11, 2024€1.19-20.13%€1.49€1.49€1.111.0K
Nov 4, 2024€1.49-2.61%€1.53€1.67€1.49220
Oct 28, 2024€1.53-0.65%€1.54€1.54€1.52418
Oct 21, 2024€1.540.00%€1.54€1.57€1.47755
Oct 14, 2024€1.54+0.65%€1.53€1.55€1.46328
Oct 7, 2024€1.53-9.47%€1.68€1.68€1.53892
Sep 30, 2024€1.69+17.36%€1.43€1.80€1.295.5K
Sep 23, 2024€1.44+20.00%€1.21€1.44€1.215.0K
Sep 16, 2024€1.20+17.65%€1.01€1.30€1.003.5K
Sep 9, 2024€1.02+2.00%€1.00€1.02€0.887.1K
Sep 2, 2024€1.00-21.88%€1.24€1.24€0.952.4K
Aug 26, 2024€1.28+3.23%€1.25€1.38€1.25544
Aug 19, 2024€1.240.00%€1.25€1.26€1.202.6K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€1.44+3.60%€1.43€1.45€1.4317
Sep 1, 2025€1.39+2.96%€1.34€1.44€1.232.4K
Aug 1, 2025€1.35-15.09%€1.59€1.59€1.246.2K
Jul 1, 2025€1.59+3.92%€1.53€1.65€1.532.8K
Jun 1, 2025€1.53-6.13%€1.64€1.64€1.532.8K
May 1, 2025€1.63-0.61%€1.64€1.64€1.532.2K
Apr 1, 2025€1.64+3.14%€1.59€1.67€1.4211.9K
Mar 1, 2025€1.59+1.27%€1.56€1.66€1.532.7K
Feb 1, 2025€1.57-7.10%€1.68€1.69€1.528.0K
Jan 1, 2025€1.69+13.42%€1.49€1.82€1.4227.0K
Dec 1, 2024€1.490.00%€1.49€1.90€1.388.9K
Nov 1, 2024€1.49-1.97%€1.53€1.67€1.113.4K
Oct 1, 2024€1.52+5.56%€1.47€1.80€1.467.2K
Sep 1, 2024€1.44+12.50%€1.24€1.44€0.8818.6K
Aug 1, 2024€1.28+14.29%€1.12€1.38€1.013.7K
Jul 1, 2024€1.12+12.00%€1.00€1.12€0.90323
Jun 1, 2024€1.00-22.48%€1.28€1.51€0.8811.3K
May 1, 2024€1.29-19.38%€1.59€1.61€1.299.9K
Apr 1, 2024€1.60+1.27%€1.59€1.80€1.3030.6K
Mar 1, 2024€1.58-6.51%€1.70€1.70€1.529.4K
Feb 1, 2024€1.69-12.44%€1.87€1.94€1.563.1K
Jan 1, 2024€1.930.00%€1.93€1.94€1.85993
Dec 1, 2023€1.93+4.32%€1.85€1.95€1.851.8K
Nov 1, 2023€1.85+6.94%€1.73€1.86€1.63876
Oct 1, 2023€1.73-2.26%€1.77€1.77€1.70322
Sep 1, 2023€1.77+4.12%€1.69€1.82€1.69418
Aug 1, 2023€1.70-8.11%€1.85€1.85€1.589.1K
Jul 1, 2023€1.85-6.57%€1.97€2.18€1.809.3K
Jun 1, 2023€1.98-13.91%€2.28€2.28€1.91993
May 1, 2023€2.30+21.05%€2.00€2.40€1.723.1K
Apr 1, 2023€1.90+4.97%€1.85€2.00€1.851.4K
Mar 1, 2023€1.81-4.23%€1.89€1.91€1.80489
Feb 1, 2023€1.89-0.53%€1.91€2.10€1.851.8K
Jan 1, 2023€1.90+5.56%€1.75€2.10€1.557.7K
Dec 1, 2022€1.80-11.76%€2.02€2.22€1.7522.5K
Nov 1, 2022€2.04-14.29%€2.40€2.40€2.024.0K
Oct 1, 2022€2.38-4.80%€2.50€2.50€2.262.3K
Sep 1, 2022€2.50+0.81%€2.50€2.58€2.402.0K
Aug 1, 2022€2.48+0.81%€2.44€2.66€2.344.2K
Jul 1, 2022€2.46-1.60%€2.26€2.48€2.26739
Jun 1, 2022€2.50-4.58%€2.60€2.70€2.321.9K
May 1, 2022€2.62+1.55%€2.56€2.80€2.345.9K
Apr 1, 2022€2.58-1.53%€2.62€2.68€2.381.4K
Mar 1, 2022€2.62-12.67%€3.00€3.18€2.503.3K
Feb 1, 2022€3.00-5.66%€3.24€3.38€2.7812.5K
Jan 1, 2022€3.18+44.55%€2.18€3.72€2.1674.9K
Dec 1, 2021€2.20-4.35%€2.26€2.30€2.083.4K
Nov 1, 2021€2.300.00%€2.30€2.38€2.2421.5K
Oct 1, 2021€2.30-5.74%€2.44€2.72€2.0841.2K
Sep 1, 2021€2.44-4.69%€2.58€2.62€2.3425.0K
Aug 1, 2021€2.56+3.23%€2.48€2.74€2.4023.6K
Jul 1, 2021€2.48-6.77%€2.66€2.66€2.367.6K
Jun 1, 2021€2.66+8.13%€2.42€2.74€2.4023.9K
May 1, 2021€2.46+6.96%€2.28€2.48€2.286.0K
Apr 1, 2021€2.30-1.71%€2.34€2.58€2.2815.2K
Mar 1, 2021€2.34-8.59%€2.58€2.80€2.2825.5K
Feb 1, 2021€2.56+5.79%€2.42€2.68€2.2420.2K
Jan 1, 2021€2.42+21.00%€2.10€2.78€1.9045.9K
Dec 1, 2020€2.00+19.76%€1.68€2.10€1.6820.6K
Nov 1, 2020€1.67+3.73%€1.61€1.76€1.508.1K
DateCloseChange %OpenHighLowVolume
2025€1.44-3.36%€1.49€1.82€1.2366.0K
2024€1.49-22.80%€1.93€1.94€0.88107.6K
2023€1.93+7.22%€1.75€2.40€1.5537.5K
2022€1.80-18.18%€2.18€3.72€1.75135.4K
2021€2.20+10.00%€2.10€2.80€1.90259.2K
2020€2.00-19.35%€2.48€2.48€1.40112.0K
2019€2.48-32.24%€3.00€3.30€1.9935.4K
2018€3.66-4.94%€3.80€4.08€3.604.3K
2017€3.85-30.88%€5.49€5.57€3.0529.1K
2016€5.57-2.28%€5.70€5.70€5.1631.9K
2015€5.700.00%€5.12€7.00€5.0654.2K

How Uniti S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Uniti S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Uniti S.A-5.88%-37.39%-14.79%-74.29%-73.33%-73.33%
Kaufman & Broad S.A-13.11%31.01%-13.63%2.28%101.17%101.17%
Hexaom S.A35.42%30.00%-1.22%-11.83%-1.07%-26.60%
LVMH Moët Hennessy-16.44%-10.53%34.28%232.19%356.92%356.92%
Hermès International1.08%73.09%178.84%526.10%1,153.12%3,308.52%
Christian Dior SE-15.35%-13.10%41.70%193.31%378.54%378.54%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Uniti S.A Investment Returns

Long-Term Investment Performance Analysis

Uniti S.A stock price in Oct 2015 was €5.60, A €1,000.00 lump sum investment in Uniti S.A made 10 years ago would be worth approximately €257.14 today, representing a negative return of -74.29%. This translates to an annualized return (CAGR) of -12.69%.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €257.14
Total Return -74.29%
Annual Return (CAGR) -12.69%
Shares Owned 178.6

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Uniti S.A has delivered a total return of -5.9%.

  • 52-Week High reached EUR1.90 on December 16, 2024.
  • 52-Week Low touched EUR1.11 on November 15, 2024.
  • Current Price trading at EUR1.44 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in Uniti S.A (alunt) would have grown to approximately EUR8,521.00 as of October 8, 2025, representing a total return of -14.8%.

This represents a compound annual growth rate (CAGR) of -3.2% over the 5-year period.

Uniti S.A (alunt) has delivered an annualized return of -12.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Uniti S.A would have grown to EUR2,571.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Uniti S.A (alunt) has achieved its strongest performance over the 12 months period, delivering a total return of -5.9%.

Uniti S.A (alunt) shows the following performance across different time periods:

Negative Returns: 12 months (-5.9%), 3 years (-37.4%), 5 years (-14.8%), 10 years (-74.3%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.