Uniper SE (BIT:1UN)
Italy · Delayed Price · Currency is EUR 45.55
-0.90 (-1.94%)
At close: Sep 25, 2026
BIT:1UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 44.15 | 44.15 | 44.15 | 45.55 | 45.55 | -1.94% | 1 |
| Sep 24, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -3.23% | - |
| Sep 23, 2026 | 45.05 | 48.40 | 45.05 | 48.00 | 48.00 | -2.14% | 2 |
| Sep 22, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.90% | - |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | - |
| Sep 18, 2026 | 52.20 | 52.20 | 50.60 | 49.50 | 49.50 | -0.60% | 27 |
| Sep 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Sep 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Sep 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.14% | - |
| Sep 14, 2026 | 48.70 | 48.70 | 48.70 | 48.05 | 48.05 | -5.23% | 1 |
| Sep 11, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2.94% | - |
| Sep 10, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.91% | - |
| Sep 9, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 4.30% | - |
| Sep 8, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.42% | - |
| Sep 7, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.37% | - |
| Sep 4, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.54% | - |
| Sep 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| Sep 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.22% | - |
| Sep 1, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.22% | - |
| Aug 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Aug 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Aug 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.64% | - |
| Aug 26, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.08% | - |
| Aug 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.17% | - |
| Aug 24, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.45% | - |
| Aug 21, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.56% | - |
| Aug 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.25% | - |
| Aug 19, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -4.05% | - |
| Aug 18, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.54% | - |
| Aug 17, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -1.39% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.71% | 200 |
| Aug 13, 2026 | 48.50 | 48.50 | 48.00 | 47.90 | 47.90 | 1.70% | 202 |
| Aug 12, 2026 | 46.50 | 46.50 | 46.50 | 47.10 | 47.10 | 1.29% | 5 |
| Aug 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 6.53% | - |
| Aug 10, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.23% | - |
| Aug 7, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.04% | - |
| Aug 6, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.17% | - |
| Aug 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.07% | - |
| Aug 4, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.24% | - |
| Aug 3, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.81% | - |
| Jul 31, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.48% | - |
| Jul 30, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.36% | - |
| Jul 29, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.60% | - |
| Jul 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -7.45% | - |
| Jul 27, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 2.74% | - |
| Jul 24, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 2.46% | - |
| Jul 23, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -2.29% | - |
| Jul 22, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.11% | - |
| Jul 21, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.23% | - |
| Jul 20, 2026 | 41.85 | 41.85 | 41.85 | 43.55 | 43.55 | 1.40% | 3 |