Uniti S.A Historical Price Chart

Uniti S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€1.21+0.83%€1.21€1.21€1.211
Jun 12, 2026€1.200.00%€1.20€1.20€1.2036
Jun 11, 2026€1.20-0.83%€1.20€1.20€1.2061
Jun 10, 2026€1.21-9.70%€1.34€1.34€1.21420
Jun 9, 2026€1.340.00%€1.34€1.34€1.341
Jun 8, 2026€1.34-0.74%€1.34€1.34€1.341
Jun 5, 2026€1.35-2.88%€1.34€1.35€1.21599
Jun 4, 2026€1.39-0.71%€1.39€1.39€1.391
Jun 3, 2026€1.40+6.06%€1.33€1.40€1.3311
Jun 2, 2026€1.320.00%€1.32€1.32€1.321
Jun 1, 2026€1.32+12.82%€1.18€1.39€1.18781
May 29, 2026€1.17-16.43%€1.16€1.17€1.16701
May 28, 2026€1.400.00%€1.40€1.40€1.40N/A
May 27, 2026€1.40+7.69%€1.30€1.40€1.3016
May 26, 2026€1.300.00%€1.29€1.30€1.2991
May 25, 2026€1.300.00%€1.30€1.30€1.30160
May 22, 2026€1.30-3.70%€1.29€1.30€1.2951
May 21, 2026€1.350.00%€1.35€1.35€1.351
May 20, 2026€1.350.00%€1.35€1.35€1.351
May 19, 2026€1.35+8.00%€1.26€1.38€1.203.5K
May 18, 2026€1.25-3.85%€1.25€1.25€1.2526
May 15, 2026€1.30-0.76%€1.31€1.39€1.30171
May 14, 2026€1.310.00%€1.31€1.31€1.311
May 13, 2026€1.31+0.77%€1.31€1.31€1.311
May 12, 2026€1.300.00%€1.31€1.31€1.3070
May 11, 2026€1.30-6.47%€1.30€1.40€1.30202
May 8, 2026€1.390.00%€1.39€1.39€1.391
May 7, 2026€1.390.00%€1.39€1.39€1.3971
May 6, 2026€1.390.00%€1.39€1.39€1.391
May 5, 2026€1.390.00%€1.39€1.39€1.391
May 4, 2026€1.390.00%€1.39€1.39€1.391
Apr 30, 2026€1.390.00%€1.39€1.39€1.391
Apr 29, 2026€1.390.00%€1.39€1.39€1.391
Apr 28, 2026€1.390.00%€1.39€1.39€1.391
Apr 27, 2026€1.390.00%€1.39€1.39€1.39101
Apr 24, 2026€1.39-0.71%€1.30€1.39€1.30960
Apr 23, 2026€1.40+7.69%€1.40€1.40€1.4011
Apr 22, 2026€1.30-6.47%€1.39€1.39€1.3047
Apr 21, 2026€1.39+6.11%€1.31€1.39€1.3116
Apr 20, 2026€1.31+0.77%€1.31€1.31€1.311
Apr 17, 2026€1.30-7.14%€1.30€1.30€1.3035
Apr 16, 2026€1.400.00%€1.40€1.40€1.401
Apr 15, 2026€1.400.00%€1.39€1.40€1.392
Apr 14, 2026€1.40+7.69%€1.31€1.40€1.31118
Apr 13, 2026€1.30+1.56%€1.28€1.32€1.28116
Apr 10, 2026€1.28-1.54%€1.31€1.31€1.2880
Apr 9, 2026€1.300.00%€1.31€1.32€1.30124
Apr 8, 2026€1.30-1.52%€1.32€1.32€1.302
Apr 7, 2026€1.32-5.04%€1.32€1.32€1.3280
Apr 2, 2026€1.390.00%€1.39€1.39€1.391
Apr 1, 2026€1.390.00%€1.39€1.39€1.391
Mar 31, 2026€1.390.00%€1.39€1.39€1.391
Mar 30, 2026€1.39-0.71%€1.39€1.39€1.391
Mar 27, 2026€1.40-0.71%€1.40€1.40€1.401
Mar 26, 2026€1.410.00%€1.41€1.41€1.411
Mar 25, 2026€1.410.00%€1.41€1.41€1.411
Mar 24, 2026€1.410.00%€1.41€1.41€1.411
Mar 23, 2026€1.410.00%€1.41€1.41€1.411
Mar 20, 2026€1.41-0.70%€1.41€1.41€1.411
Mar 19, 2026€1.420.00%€1.41€1.42€1.4114
Date Close Change % Open High Low Volume
Jun 8, 2026€1.20-11.11%€1.34€1.34€1.20519
Jun 1, 2026€1.35+15.38%€1.18€1.40€1.181.4K
May 25, 2026€1.17-10.00%€1.30€1.40€1.16968
May 18, 2026€1.300.00%€1.25€1.38€1.203.6K
May 11, 2026€1.30-6.47%€1.30€1.40€1.30445
May 4, 2026€1.390.00%€1.39€1.39€1.3975
Apr 27, 2026€1.390.00%€1.39€1.39€1.39104
Apr 20, 2026€1.39+6.92%€1.31€1.40€1.301.0K
Apr 13, 2026€1.30+1.56%€1.28€1.40€1.28272
Apr 6, 2026€1.28-7.91%€1.32€1.32€1.28286
Mar 30, 2026€1.39-0.71%€1.39€1.39€1.394
Mar 23, 2026€1.40-0.71%€1.41€1.41€1.405
Mar 16, 2026€1.41+5.22%€1.34€1.42€1.34809
Mar 9, 2026€1.340.00%€1.33€1.34€1.32858
Mar 2, 2026€1.34-8.84%€1.45€1.46€1.301.2K
Feb 23, 2026€1.47-3.92%€1.53€1.53€1.363.1K
Feb 16, 2026€1.53+0.66%€1.52€1.57€1.501.7K
Feb 9, 2026€1.52+2.70%€1.47€1.54€1.46500
Feb 2, 2026€1.48-4.52%€1.55€1.70€1.452.4K
Jan 26, 2026€1.550.00%€1.52€1.90€1.4818.2K
Jan 19, 2026€1.55+2.65%€1.50€1.55€1.50287
Jan 12, 2026€1.51-0.66%€1.53€1.58€1.383.8K
Jan 5, 2026€1.52-7.88%€1.66€1.66€1.50616
Dec 29, 2025€1.65+13.79%€1.52€1.66€1.51570
Dec 22, 2025€1.45-16.18%€1.73€1.73€1.441.0K
Dec 15, 2025€1.73+4.22%€1.67€1.74€1.621.1K
Dec 8, 2025€1.66+8.50%€1.53€1.83€1.495.7K
Dec 1, 2025€1.53+4.79%€1.46€1.53€1.39864
Nov 24, 2025€1.46+1.39%€1.44€1.51€1.43444
Nov 17, 2025€1.44-12.20%€1.63€1.63€1.44724
Nov 10, 2025€1.64+8.61%€1.50€1.64€1.451.4K
Nov 3, 2025€1.51+4.86%€1.45€1.66€1.443.2K
Oct 27, 2025€1.440.00%€1.43€1.49€1.431.1K
Oct 20, 2025€1.44-4.00%€1.50€1.60€1.431.5K
Oct 13, 2025€1.50+4.17%€1.43€1.50€1.421.2K
Oct 6, 2025€1.44+0.70%€1.43€1.45€1.4317
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
Date Close Change % Open High Low Volume
Jun 1, 2026€1.20+2.56%€1.18€1.40€1.181.9K
May 1, 2026€1.17-15.83%€1.39€1.40€1.165.1K
Apr 1, 2026€1.390.00%€1.39€1.40€1.281.7K
Mar 1, 2026€1.39-5.44%€1.45€1.46€1.302.9K
Feb 1, 2026€1.47-5.16%€1.55€1.70€1.367.7K
Jan 1, 2026€1.55-6.06%€1.65€1.90€1.3822.9K
Dec 1, 2025€1.65+13.01%€1.46€1.83€1.399.3K
Nov 1, 2025€1.46+1.39%€1.45€1.66€1.435.7K
Oct 1, 2025€1.44+3.60%€1.43€1.60€1.423.8K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€1.20-27.27%--27.27%€1.65€1.90€1.1642.1K
2025€1.65+10.74%-+10.74%€1.49€1.83€1.2384.8K
2024€1.49-22.80%--22.80%€1.93€1.94€0.88107.6K
2023€1.93+7.22%-+7.22%€1.75€2.40€1.5537.5K
2022€1.80-18.18%--18.18%€2.18€3.72€1.75135.4K
2021€2.20+10.00%-+10.00%€2.10€2.80€1.90259.2K
2020€2.00-19.35%--19.35%€2.48€2.48€1.40112.0K
2019€2.48-32.24%--32.24%€3.00€3.30€1.9935.4K
2018€3.66-4.94%--4.94%€3.80€4.08€3.604.3K
2017€3.85-30.88%--30.88%€5.49€5.57€3.0529.1K
2016€5.57-2.28%--2.28%€5.70€5.70€5.1631.9K
2015€5.700.00%-0.00%€5.12€7.00€5.0654.2K

How Uniti S.A Performed Against the Market

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

Uniti S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
35.50M Small-cap -9.70% -6.92% -11.68% -27.11% -26.67% -26.38% -40.00% -53.13% -77.36% -77.78% -77.78%
235.76M Mid-cap 1.23% 7.14% 8.55% 10.00% 2.48% 11.22% 104.38% 4.81% -21.96% -7.26% -29.98%
557.36M Mid-cap 1.24% 0.82% -12.94% -12.94% -12.94% -15.80% -15.80% -15.80% -15.80% -15.80% -15.80%
231.50B Large-cap 6.25% 12.51% 10.56% 10.56% 10.56% 12.04% 12.04% 12.04% 12.04% 12.04% 12.04%
175.49B Large-cap 4.17% 8.66% 5.55% 5.55% 5.55% 4.66% 4.66% 4.66% 4.66% 4.66% 4.66%
80.07B Large-cap 6.25% 11.42% 3.88% -18.60% -20.83% 9.45% -42.03% -31.14% 219.41% 333.61% 333.61%

Calculate Your Uniti S.A Investment Returns

Long-Term Investment Performance Analysis

Uniti S.A stock price in Jul 2016 was €5.30, A €1,000.00 lump sum investment in Uniti S.A made 9 years ago would be worth approximately €228.30 today, representing a negative return of -77.17%. This translates to an annualized return (CAGR) of -13.80%.

9 Years 11 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €228.30
Annual Return (CAGR) -13.80%
Shares Owned 188.7

Investment Breakdown

Value Comparison

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 -26.4%.

  • 52-Week High reached EUR1.90 on N/A.
  • 52-Week Low touched EUR1.16 on N/A.
  • Current Price trading at EUR1.21 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Uniti S.A (alunt) would have grown to approximately EUR4,687.00 as of July 19, 2026, representing a total return of -53.1%.

This represents a compound annual growth rate (CAGR) of -14.1% over the 5-year period.

Uniti S.A (alunt) has delivered an annualized return of -13.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Uniti S.A would have grown to EUR2,264.00 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 -26.4%.

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

Negative Returns: 12 months (-26.4%), 3 years (-40.0%), 5 years (-53.1%), 10 years (-77.4%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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