Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	35.00	35.00	35.00	35.00	35.00	3.40%	-
Dec 17, 2025	33.85	33.85	33.85	33.85	33.85	-7.51%	-
Dec 16, 2025	36.30	36.30	36.30	36.60	36.60	-0.68%	60
Dec 15, 2025	36.85	36.85	36.85	36.85	36.85	-0.14%	-
Dec 12, 2025	36.90	36.90	36.90	36.90	36.90	-2.12%	-
Dec 11, 2025	37.70	37.70	37.70	37.70	37.70	-2.33%	-
Dec 10, 2025	39.00	39.00	38.65	38.60	38.60	1.45%	518
Dec 9, 2025	38.05	38.05	38.05	38.05	38.05	5.69%	-
Dec 8, 2025	36.00	36.00	36.00	36.00	36.00	4.96%	-
Dec 5, 2025	34.30	34.30	34.30	34.30	34.30	0.29%	-
Dec 4, 2025	34.20	34.20	34.20	34.20	34.20	1.94%	-
Dec 3, 2025	33.55	33.55	33.55	33.55	33.55	-0.45%	-
Dec 2, 2025	33.70	33.70	33.70	33.70	33.70	-4.53%	-
Dec 1, 2025	35.30	35.30	35.30	35.30	35.30	2.47%	-
Nov 28, 2025	34.45	34.45	34.45	34.45	34.45	0.44%	-
Nov 27, 2025	34.30	34.30	34.30	34.30	34.30	-	-
Nov 26, 2025	33.45	33.45	33.45	34.30	34.30	4.73%	40