Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.65	33.65	33.65	33.65	33.65	-1.75%	-
Mar 4, 2026	34.25	34.25	34.25	34.25	34.25	2.24%	-
Mar 3, 2026	33.50	33.50	33.50	33.50	33.50	-3.32%	-
Mar 2, 2026	34.65	34.65	34.65	34.65	34.65	-1.84%	-
Feb 27, 2026	35.30	35.30	35.30	35.30	35.30	-0.14%	-
Feb 26, 2026	35.35	35.35	35.35	35.35	35.35	-0.56%	-
Feb 25, 2026	34.35	34.35	34.35	35.55	35.55	2.60%	5
Feb 24, 2026	34.65	34.65	34.65	34.65	34.65	-1.56%	-
Feb 23, 2026	35.20	35.20	35.20	35.20	35.20	-1.40%	-
Feb 20, 2026	35.70	35.70	35.70	35.70	35.70	2.73%	-
Feb 19, 2026	34.75	34.75	34.75	34.75	34.75	-1.14%	-
Feb 18, 2026	35.15	35.15	35.15	35.15	35.15	-0.28%	-
Feb 17, 2026	35.25	35.25	35.25	35.25	35.25	-0.14%	-
Feb 16, 2026	35.30	35.30	35.30	35.30	35.30	1.29%	-
Feb 13, 2026	34.85	34.85	34.85	34.85	34.85	-0.14%	-
Feb 12, 2026	35.60	35.60	35.60	34.90	34.90	-	100
Feb 11, 2026	34.90	34.90	34.90	34.90	34.90	-	-
Feb 10, 2026	34.90	34.90	34.90	34.90	34.90	0.29%	-
Feb 9, 2026	34.80	34.80	34.80	34.80	34.80	-1.56%	-
Feb 6, 2026	35.35	35.35	35.35	35.35	35.35	-0.28%	-
Feb 5, 2026	35.45	35.45	35.45	35.45	35.45	1.29%	-
Feb 4, 2026	35.00	35.00	35.00	35.00	35.00	-3.85%	-
Feb 3, 2026	36.40	36.40	36.40	36.40	36.40	0.97%	-
Feb 2, 2026	36.05	36.05	36.05	36.05	36.05	1.41%	-
Jan 30, 2026	35.55	35.55	35.55	35.55	35.55	0.85%	-
Jan 29, 2026	35.25	35.25	35.25	35.25	35.25	-6.37%	-
Jan 28, 2026	37.65	37.65	37.65	37.65	37.65	-0.66%	-
Jan 27, 2026	35.85	35.85	35.85	37.90	37.90	0.66%	1
Jan 26, 2026	37.65	37.65	37.65	37.65	37.65	5.76%	-
Jan 23, 2026	34.55	34.55	34.55	35.60	35.60	3.94%	1
Jan 22, 2026	34.25	34.25	34.25	34.25	34.25	3.16%	-
Jan 21, 2026	33.20	33.20	33.20	33.20	33.20	-0.90%	-
Jan 20, 2026	33.50	33.50	33.50	33.50	33.50	-4.15%	-
Jan 19, 2026	34.95	34.95	34.95	34.95	34.95	-1.96%	-
Jan 16, 2026	35.65	35.65	35.65	35.65	35.65	2.89%	-
Jan 15, 2026	34.65	34.65	34.65	34.65	34.65	-0.86%	-
Jan 14, 2026	34.95	34.95	34.95	34.95	34.95	-2.78%	-
Jan 13, 2026	35.95	35.95	35.95	35.95	35.95	0.56%	-
Jan 12, 2026	35.75	35.75	35.75	35.75	35.75	2.00%	-
Jan 9, 2026	35.05	35.05	35.05	35.05	35.05	1.74%	-
Jan 8, 2026	34.45	34.45	34.45	34.45	34.45	-8.62%	-
Jan 7, 2026	34.50	34.50	34.50	37.70	37.70	8.33%	21
Jan 6, 2026	33.50	33.50	33.50	34.80	34.80	3.73%	21
Jan 5, 2026	33.55	33.55	33.55	33.55	33.55	0.90%	-
Jan 2, 2026	33.25	33.25	33.25	33.25	33.25	2.15%	-
Dec 30, 2025	32.55	32.55	32.55	32.55	32.55	1.56%	-
Dec 29, 2025	32.05	32.05	32.05	32.05	32.05	0.79%	-
Dec 23, 2025	31.80	31.80	31.80	31.80	31.80	-4.22%	-
Dec 22, 2025	33.20	33.20	33.20	33.20	33.20	-3.35%	-
Dec 19, 2025	34.35	34.35	34.35	34.35	34.35	-1.86%	-