UNIBEP S.A. UNI
GPW · Poland · Consumer Durables
PLN 14.90+0.20 (+1.36%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 14.90 | +1.36% | PLN 14.50 | PLN 14.94 | PLN 14.50 | 30.20K |
| 2026-09-30 | PLN 14.70 | +5.45% | PLN 13.92 | PLN 14.80 | PLN 13.76 | 16.35K |
| 2026-09-29 | PLN 13.94 | -3.33% | PLN 14.40 | PLN 14.44 | PLN 13.66 | 18.13K |
| 2026-09-28 | PLN 14.42 | +1.26% | PLN 14.28 | PLN 14.60 | PLN 14.28 | 591 |
| 2026-09-25 | PLN 14.24 | -0.42% | PLN 14.26 | PLN 14.64 | PLN 14.22 | 3.74K |
| 2026-09-24 | PLN 14.30 | -1.38% | PLN 14.50 | PLN 14.50 | PLN 14.30 | 867 |
| 2026-09-23 | PLN 14.50 | +0.97% | PLN 14.36 | PLN 14.52 | PLN 14.30 | 3.03K |
| 2026-09-22 | PLN 14.36 | -1.10% | PLN 14.58 | PLN 14.70 | PLN 14.36 | 2.63K |
| 2026-09-21 | PLN 14.52 | -2.55% | PLN 14.90 | PLN 14.90 | PLN 14.36 | 6.75K |
| 2026-09-18 | PLN 14.90 | +0.95% | PLN 14.76 | PLN 14.90 | PLN 14.70 | 5.43K |
| 2026-09-17 | PLN 14.76 | +1.51% | PLN 14.52 | PLN 14.88 | PLN 14.46 | 3.95K |
| 2026-09-16 | PLN 14.54 | -3.07% | PLN 14.90 | PLN 14.90 | PLN 14.32 | 9.42K |
| 2026-09-15 | PLN 15.00 | -2.47% | PLN 15.78 | PLN 15.86 | PLN 15.00 | 18.43K |
| 2026-09-14 | PLN 15.38 | -1.03% | PLN 15.68 | PLN 15.78 | PLN 15.22 | 4.40K |
| 2026-09-11 | PLN 15.54 | +1.70% | PLN 15.28 | PLN 15.78 | PLN 15.28 | 20.42K |
| 2026-09-10 | PLN 15.28 | +0.66% | PLN 15.20 | PLN 15.34 | PLN 15.00 | 4.21K |
| 2026-09-09 | PLN 15.18 | -0.13% | PLN 15.20 | PLN 15.20 | PLN 14.86 | 4.33K |
| 2026-09-08 | PLN 15.20 | -0.13% | PLN 15.26 | PLN 15.32 | PLN 15.02 | 2.51K |
| 2026-09-07 | PLN 15.22 | +2.15% | PLN 15.86 | PLN 15.86 | PLN 14.70 | 13.79K |
| 2026-09-04 | PLN 14.90 | -0.40% | PLN 14.80 | PLN 16.26 | PLN 14.64 | 102.79K |
| 2026-09-03 | PLN 14.96 | +3.89% | PLN 14.40 | PLN 14.96 | PLN 14.30 | 24.97K |
| 2026-09-02 | PLN 14.40 | +5.88% | PLN 14.00 | PLN 14.60 | PLN 13.90 | 20.41K |
| 2026-09-01 | PLN 13.60 | -1.88% | PLN 13.84 | PLN 13.84 | PLN 13.54 | 5.25K |
| 2026-08-31 | PLN 13.86 | +0.29% | PLN 13.74 | PLN 13.90 | PLN 13.74 | 4.07K |
| 2026-08-28 | PLN 13.82 | +1.62% | PLN 13.42 | PLN 13.82 | PLN 13.42 | 5.06K |
| 2026-08-27 | PLN 13.60 | -1.88% | PLN 13.84 | PLN 13.86 | PLN 13.38 | 14.44K |
| 2026-08-26 | PLN 13.86 | -0.29% | PLN 13.60 | PLN 14.10 | PLN 13.60 | 9.72K |
| 2026-08-25 | PLN 13.90 | +0.87% | PLN 14.00 | PLN 14.20 | PLN 13.70 | 20.94K |
| 2026-08-24 | PLN 13.78 | +2.23% | PLN 13.80 | PLN 13.80 | PLN 13.46 | 10.59K |
| 2026-08-21 | PLN 13.48 | +0.75% | PLN 13.50 | PLN 13.50 | PLN 13.34 | 1.85K |
| 2026-08-20 | PLN 13.38 | -1.33% | PLN 13.56 | PLN 13.56 | PLN 13.12 | 5.66K |
| 2026-08-19 | PLN 13.56 | +0.30% | PLN 13.50 | PLN 13.56 | PLN 13.26 | 1.86K |
| 2026-08-18 | PLN 13.52 | +2.89% | PLN 13.26 | PLN 13.60 | PLN 13.24 | 2.71K |
| 2026-08-17 | PLN 13.14 | -2.23% | PLN 13.44 | PLN 13.44 | PLN 13.10 | 3.91K |
| 2026-08-14 | PLN 13.44 | 0.00% | PLN 13.44 | PLN 14.10 | PLN 13.26 | 16.32K |
| 2026-08-13 | PLN 13.44 | -2.18% | PLN 13.74 | PLN 13.74 | PLN 13.44 | 5.40K |
| 2026-08-12 | PLN 13.74 | -1.86% | PLN 14.02 | PLN 14.04 | PLN 13.70 | 4.89K |
| 2026-08-11 | PLN 14.00 | +2.19% | PLN 13.70 | PLN 14.60 | PLN 13.38 | 18.38K |
| 2026-08-10 | PLN 13.70 | -0.58% | PLN 13.86 | PLN 13.92 | PLN 13.44 | 5.05K |
| 2026-08-07 | PLN 13.78 | 0.00% | PLN 13.78 | PLN 13.78 | PLN 13.70 | 4.00K |
| 2026-08-06 | PLN 13.78 | -1.57% | PLN 13.90 | PLN 14.02 | PLN 13.74 | 4.19K |
| 2026-08-05 | PLN 14.00 | +0.72% | PLN 13.90 | PLN 14.00 | PLN 13.78 | 5.29K |
| 2026-08-04 | PLN 13.90 | +1.46% | PLN 13.94 | PLN 13.94 | PLN 13.70 | 4.83K |
| 2026-08-03 | PLN 13.70 | +0.44% | PLN 13.68 | PLN 13.98 | PLN 13.22 | 12.05K |
| 2026-07-31 | PLN 13.64 | -0.44% | PLN 13.70 | PLN 13.70 | PLN 13.50 | 2.79K |
| 2026-07-30 | PLN 13.70 | +4.42% | PLN 13.14 | PLN 13.76 | PLN 13.00 | 21.15K |
| 2026-07-29 | PLN 13.12 | -0.15% | PLN 13.14 | PLN 13.20 | PLN 12.96 | 2.78K |
| 2026-07-28 | PLN 13.14 | +1.39% | PLN 13.00 | PLN 13.20 | PLN 12.80 | 4.72K |
| 2026-07-27 | PLN 12.96 | 0.00% | PLN 12.96 | PLN 12.96 | PLN 12.80 | 1.85K |
| 2026-07-24 | PLN 12.96 | -0.15% | PLN 12.70 | PLN 13.00 | PLN 12.70 | 3.89K |
| 2026-07-23 | PLN 12.98 | -0.76% | PLN 13.20 | PLN 13.30 | PLN 12.60 | 6.54K |
| 2026-07-22 | PLN 13.08 | +1.24% | PLN 12.64 | PLN 13.20 | PLN 12.64 | 7.26K |
| 2026-07-21 | PLN 12.92 | +0.47% | PLN 12.86 | PLN 13.02 | PLN 12.60 | 4.05K |
| 2026-07-20 | PLN 12.86 | -0.77% | PLN 12.84 | PLN 13.02 | PLN 12.70 | 3.57K |
| 2026-07-17 | PLN 12.96 | -0.46% | PLN 13.02 | PLN 13.02 | PLN 12.84 | 1.81K |
| 2026-07-16 | PLN 13.02 | -4.41% | PLN 13.54 | PLN 13.54 | PLN 12.70 | 22.85K |
| 2026-07-15 | PLN 13.62 | -1.02% | PLN 13.80 | PLN 13.80 | PLN 13.34 | 5.96K |
| 2026-07-14 | PLN 13.76 | -0.43% | PLN 13.82 | PLN 13.86 | PLN 13.48 | 5.10K |
| 2026-07-13 | PLN 13.82 | +2.67% | PLN 13.48 | PLN 13.88 | PLN 13.46 | 12.32K |
| 2026-07-10 | PLN 13.46 | +1.82% | PLN 13.32 | PLN 13.82 | PLN 13.24 | 10.24K |
| 2026-07-09 | PLN 13.22 | +1.85% | PLN 13.14 | PLN 13.32 | PLN 13.00 | 6.67K |
| 2026-07-08 | PLN 12.98 | -1.96% | PLN 13.16 | PLN 13.22 | PLN 12.98 | 10.56K |
| 2026-07-07 | PLN 13.24 | -0.15% | PLN 13.26 | PLN 13.26 | PLN 13.10 | 4.91K |
| 2026-07-06 | PLN 13.26 | 0.00% | PLN 13.18 | PLN 13.26 | PLN 13.12 | 5.30K |
| 2026-07-03 | PLN 13.26 | -0.15% | PLN 13.28 | PLN 13.28 | PLN 13.06 | 1.78K |
| 2026-07-02 | PLN 13.28 | +1.68% | PLN 13.06 | PLN 13.48 | PLN 13.06 | 6.23K |
| 2026-07-01 | PLN 13.06 | +0.31% | PLN 13.00 | PLN 13.16 | PLN 13.00 | 6.05K |
| 2026-06-30 | PLN 13.02 | 0.00% | PLN 13.06 | PLN 13.14 | PLN 13.02 | 1.64K |
| 2026-06-29 | PLN 13.02 | -0.31% | PLN 13.06 | PLN 13.14 | PLN 12.92 | 3.20K |
| 2026-06-26 | PLN 13.06 | +0.31% | PLN 13.00 | PLN 13.06 | PLN 12.68 | 13.60K |
| 2026-06-25 | PLN 13.02 | +2.20% | PLN 12.86 | PLN 13.20 | PLN 12.86 | 7.25K |
| 2026-06-24 | PLN 12.74 | +0.63% | PLN 12.66 | PLN 12.94 | PLN 12.66 | 10.68K |
| 2026-06-23 | PLN 12.66 | -1.09% | PLN 12.62 | PLN 12.74 | PLN 12.62 | 1.88K |
| 2026-06-22 | PLN 12.80 | -3.47% | PLN 12.72 | PLN 12.90 | PLN 12.46 | 45.32K |
| 2026-06-19 | PLN 13.26 | -1.04% | PLN 13.50 | PLN 13.52 | PLN 13.12 | 3.79K |
| 2026-06-18 | PLN 13.40 | +5.18% | PLN 13.00 | PLN 13.80 | PLN 13.00 | 22.33K |
| 2026-06-17 | PLN 12.74 | -0.78% | PLN 12.26 | PLN 12.92 | PLN 12.26 | 35.96K |
| 2026-06-16 | PLN 12.84 | +6.82% | PLN 12.02 | PLN 12.86 | PLN 12.00 | 20.54K |
| 2026-06-15 | PLN 12.02 | 0.00% | PLN 12.28 | PLN 12.34 | PLN 12.02 | 19.82K |
| 2026-06-12 | PLN 12.02 | -0.66% | PLN 12.18 | PLN 12.34 | PLN 12.00 | 18.76K |
| 2026-06-11 | PLN 12.10 | +0.83% | PLN 11.96 | PLN 12.24 | PLN 11.96 | 5.30K |
| 2026-06-10 | PLN 12.00 | -1.64% | PLN 12.28 | PLN 12.28 | PLN 12.00 | 11.07K |
| 2026-06-09 | PLN 12.20 | -1.13% | PLN 12.20 | PLN 12.30 | PLN 12.04 | 19.32K |
| 2026-06-08 | PLN 12.34 | 0.00% | PLN 12.54 | PLN 12.70 | PLN 12.24 | 7.36K |
| 2026-06-05 | PLN 12.34 | -6.52% | PLN 13.12 | PLN 13.12 | PLN 12.24 | 43.29K |
| 2026-06-03 | PLN 13.20 | -2.94% | PLN 13.60 | PLN 13.60 | PLN 13.18 | 9.20K |
| 2026-06-02 | PLN 13.60 | -0.44% | PLN 13.66 | PLN 13.74 | PLN 13.48 | 12.35K |
| 2026-06-01 | PLN 13.66 | -2.01% | PLN 13.94 | PLN 13.94 | PLN 13.40 | 17.99K |
| 2026-05-29 | PLN 13.94 | -0.43% | PLN 14.02 | PLN 14.10 | PLN 13.92 | 4.91K |
| 2026-05-28 | PLN 14.00 | 0.00% | PLN 14.00 | PLN 14.14 | PLN 14.00 | 10.93K |