Euronext Paris · ALUNT · stock
Uniti S.A (ALUNT) stock price history
Every Euronext Paris trading session of Uniti S.A from May 19, 2015 to Sep 28, 2026: 2,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALUNT adjusted close, 2015 to 2026
- €7.00
- All time high, 2015
- €1.90
- 52 week high, €1.16 low
- 2,911
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ALUNT key facts
- Uniti S.A (ALUNT) closed at €1.21 on Sep 28, 2026 on Euronext Paris.
- ALUNT's all time high close is €7.00, set on Jun 10, 2015; its all time low close is €0.8950 on Jun 25, 2024.
- ALUNT's 52 week range is €1.16 to €1.90.
- ALUNT returned -12.9% over the year to Sep 28, 2026 and -53.1% over five years.
- Over ten years ALUNT returned -78%, -14.1% a year compounded.
- ALUNT's deepest drawdown was -87.2% from Jul 2, 2015 to Jun 25, 2024.
- DataCedar holds 2,911 daily sessions of ALUNT history from May 19, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALUNT price chart, 2015 to 2026
ALUNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | +2.5% |
| 6 months | -13.6% |
| Year to date | -26.7% |
| 1 year | -12.9% |
| 3 years | -31.6% |
| 5 years | -53.1% |
| 10 years | -78.2% |
| Since May 19, 2015 | -76.4% |
| Compound annual growth, 11.4 years | -11.9% |
ALUNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.00 on Jun 10, 2015
- All time low close
- €0.8950 on Jun 25, 2024
- 52 week high
- €1.90 on Jan 27, 2026
- 52 week low
- €1.16 on May 29, 2026
- Deepest drawdown
- -87.2% from Jul 2, 2015 to Jun 25, 2024, not yet recovered
- Best single session
- +24.3% on Apr 26, 2024
- Worst single session
- -33.7% on Jul 18, 2019
- Volatility, 1 year annualised
- 60.0%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2019, -32%
ALUNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 19, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.65 | €1.90 | €1.16 | €1.21 | -26.7% | 55.9K | 189 |
| 2025 | €1.49 | €1.83 | €1.23 | €1.65 | +10.7% | 84.8K | 255 |
| 2024 | €1.93 | €1.94 | €0.8800 | €1.49 | -22.8% | 107.6K | 256 |
| 2023 | €1.75 | €2.40 | €1.55 | €1.93 | +7.2% | 37.5K | 255 |
| 2022 | €2.18 | €3.72 | €1.75 | €1.80 | -18.2% | 135.4K | 257 |
| 2021 | €2.10 | €2.80 | €1.90 | €2.20 | +10.0% | 259.2K | 258 |
| 2020 | €2.48 | €2.48 | €1.40 | €2.00 | -19.4% | 112K | 257 |
| 2019 | €3.66 | €3.66 | €1.99 | €2.48 | -32.2% | 35.4K | 256 |
| 2018 | €3.85 | €4.08 | €3.60 | €3.66 | -4.9% | 4.3K | 255 |
| 2017 | €5.57 | €5.57 | €3.05 | €3.85 | -30.9% | 29.1K | 255 |
| 2016 | €5.70 | €5.70 | €5.16 | €5.57 | -2.3% | 31.9K | 257 |
| 2015 | €5.12 | €7.00 | €5.06 | €5.70 | n/a | 54.2K | 161 |
ALUNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.21 | -3.2% |
| August 2026 | €1.25 | -9.4% |
| July 2026 | €1.38 | +19.0% |
| June 2026 | €1.16 | -0.9% |
| May 2026 | €1.17 | -15.8% |
| April 2026 | €1.39 | 0.0% |
| March 2026 | €1.39 | -5.4% |
| February 2026 | €1.47 | -5.2% |
| January 2026 | €1.55 | -6.1% |
| December 2025 | €1.65 | +13.0% |
| November 2025 | €1.46 | +1.4% |
| October 2025 | €1.44 | +3.6% |
About the ALUNT data
Daily bars. 2,911 sessions from May 19, 2015 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALUNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALUNT share price history
