UK markets closed

Unifiedpost Group SA (UPG.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
3.8000-0.0500 (-1.30%)
At close: 04:07PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.82003.84003.58003.80003.80007,354
18 Apr 20243.84003.90003.66003.85003.850014,810
17 Apr 20243.82003.90003.82003.86003.86001,415
16 Apr 20243.80003.95003.73003.95003.950031,200
15 Apr 20244.15004.15004.00004.05004.050019,661
12 Apr 20244.30004.33004.12004.27004.270012,223
11 Apr 20244.25004.34004.25004.30004.300016,101
10 Apr 20244.31004.31004.15004.30004.300016,883
09 Apr 20244.30004.34004.15004.27004.270037,643
08 Apr 20244.00004.30003.98004.30004.300022,367
05 Apr 20243.94003.98003.71003.98003.98008,717
04 Apr 20243.75003.94003.65003.94003.940013,272
03 Apr 20243.87003.90003.80003.82003.820014,998
02 Apr 20243.85003.96003.81003.83003.830025,207
28 Mar 20243.55503.90003.55503.89003.890070,982
27 Mar 20243.59003.59003.50003.55003.55004,778
26 Mar 20243.52003.60003.50003.57503.575015,735
25 Mar 20243.59003.61503.50003.50003.50007,998
22 Mar 20243.40003.59503.40003.55003.550022,881
21 Mar 20243.38003.42503.35003.40003.40003,778
20 Mar 20243.42003.42503.38003.38003.38001,258
19 Mar 20243.42003.46503.42003.42003.42004,300
18 Mar 20243.47003.47003.42003.44003.44001,347
15 Mar 20243.42003.49503.35003.42003.42002,182
14 Mar 20243.54003.54003.35003.47003.47004,588
13 Mar 20243.40003.47503.40003.41003.41007,905
12 Mar 20243.62003.62003.40003.40003.400010,799
11 Mar 20243.60003.65003.42503.60003.600029,054
08 Mar 20243.30003.62503.24003.62503.625025,198
07 Mar 20243.03503.25003.03503.25003.250018,662
06 Mar 20243.05003.08503.00003.02003.02008,695
05 Mar 20243.05003.05003.00003.01003.0100967
04 Mar 20243.05003.06003.01003.01003.01009,095
01 Mar 20243.04503.11503.01003.04003.04005,930
29 Feb 20243.00003.07503.00003.00003.00005,899
28 Feb 20242.99003.09002.96003.00003.00008,716
27 Feb 20242.95003.22502.88002.95502.955071,413
26 Feb 20243.35503.35503.10003.21003.210027,879
23 Feb 20243.22003.35003.22003.34503.345018,094
22 Feb 20243.37003.38003.24003.27503.275018,551
21 Feb 20243.28503.38003.25003.31003.31008,837
20 Feb 20243.36503.40003.27003.30003.300011,961
19 Feb 20243.50003.54003.31503.35003.350019,127
16 Feb 20243.51503.58503.50003.50003.50004,880
15 Feb 20243.40003.65003.40003.50003.500027,367
14 Feb 20243.27003.47503.27003.47503.47505,387
13 Feb 20243.52003.55003.27003.27003.270011,023
12 Feb 20243.50003.70003.50003.55503.555030,793
09 Feb 20243.34003.39003.28503.30003.300010,751
08 Feb 20243.12003.32503.12003.25003.25007,223
07 Feb 20243.40003.40003.10003.11003.110023,572
06 Feb 20243.44503.65003.35003.47503.475048,564
05 Feb 20242.95003.55002.95003.44003.440069,563
02 Feb 20242.95002.95002.85002.88002.880015,768
01 Feb 20242.92502.95002.85002.95002.95006,985
31 Jan 20242.95002.97002.72002.85002.850036,700
30 Jan 20242.90002.90002.67002.75502.755016,749
29 Jan 20242.84003.00002.83502.93502.935021,688
26 Jan 20242.65002.82002.62002.80002.800051,728
25 Jan 20242.64502.69002.62502.62502.62504,222
24 Jan 20242.58002.65002.56002.64502.64506,641
23 Jan 20242.58002.58002.55502.58002.58002,647
22 Jan 20242.56002.63502.56002.58002.58009,794
19 Jan 20242.55002.59002.53002.55002.55002,532
18 Jan 20242.55002.60002.53002.53002.53003,076
17 Jan 20242.50002.57002.50002.55002.550012,630
16 Jan 20242.54002.57502.50002.50002.50007,388
15 Jan 20242.55002.57002.50002.57002.57004,262
12 Jan 20242.59002.59002.48002.55002.55008,666
11 Jan 20242.55002.60002.55002.56002.56002,516
10 Jan 20242.55002.55002.55002.55002.55002,070
09 Jan 20242.56002.56002.50502.55002.55007,217
08 Jan 20242.63002.65002.55002.55002.55005,594
05 Jan 20242.55002.62502.49502.62502.625014,951
04 Jan 20242.56502.60002.55002.55002.55005,621
03 Jan 20242.55002.56002.52002.55002.55003,417
02 Jan 20242.63002.63002.57002.57002.57003,120
29 Dec 20232.58002.58002.55002.58002.58002,669
28 Dec 20232.55502.62502.55502.57002.57007,618
27 Dec 20232.57002.60002.51002.55002.55009,431
22 Dec 20232.55002.63002.54002.57002.570012,242
21 Dec 20232.46002.55502.46002.55002.550027,110
20 Dec 20232.50002.58502.45502.45502.455015,486
19 Dec 20232.51502.60002.50002.50002.50001,707
18 Dec 20232.54002.63502.50002.50502.505013,113
15 Dec 20232.60002.67002.52002.53002.53008,902
14 Dec 20232.65502.84002.59002.60002.600017,374
13 Dec 20232.52502.70002.52502.64002.640017,535
12 Dec 20232.49002.61002.49002.52002.520038,038
11 Dec 20232.50002.59502.42002.49002.490016,435
08 Dec 20232.25002.47502.25002.47502.475042,503
07 Dec 20232.25002.27002.25002.27002.2700534
06 Dec 20232.26002.27502.22502.25002.25009,291
05 Dec 20232.29002.29002.22502.25002.25005,092
04 Dec 20232.28502.28502.23002.23002.23003,965
01 Dec 20232.22502.28502.22502.28502.28505,504
30 Nov 20232.26002.28502.23002.23502.23507,435
29 Nov 20232.26502.30502.25002.25002.25004,368
28 Nov 20232.26502.28002.25002.25002.25007,127
27 Nov 20232.35002.35002.25002.25002.25008,677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...