UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 351.00
-3.00 (-0.85%)
Mar 3, 2026, 4:00 PM CET
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 356.50 | 356.50 | 347.50 | 350.00 | - | -1.13% | 10,102 |
| Mar 2, 2026 | 359.50 | 361.50 | 352.50 | 354.00 | 354.00 | -1.12% | 4,430 |
| Feb 27, 2026 | 370.00 | 370.00 | 345.00 | 358.00 | 358.00 | 0.28% | 24,736 |
| Feb 26, 2026 | 356.50 | 357.00 | 352.50 | 357.00 | 357.00 | -0.14% | 25,265 |
| Feb 25, 2026 | 359.00 | 361.50 | 357.00 | 357.50 | 357.50 | - | 11,516 |
| Feb 24, 2026 | 350.50 | 359.00 | 350.50 | 357.50 | 357.50 | 1.56% | 7,096 |
| Feb 23, 2026 | 355.50 | 355.50 | 346.00 | 352.00 | 352.00 | -1.12% | 24,693 |
| Feb 20, 2026 | 353.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.85% | 10,962 |
| Feb 19, 2026 | 354.00 | 355.00 | 351.00 | 353.00 | 353.00 | -0.28% | 9,307 |
| Feb 18, 2026 | 352.50 | 357.50 | 352.00 | 354.00 | 354.00 | -0.84% | 4,345 |
| Feb 17, 2026 | 350.00 | 357.50 | 350.00 | 357.00 | 357.00 | 0.42% | 4,359 |
| Feb 16, 2026 | 355.50 | 359.00 | 352.00 | 355.50 | 355.50 | -1.11% | 7,777 |
| Feb 13, 2026 | 356.50 | 361.50 | 355.00 | 359.50 | 359.50 | 0.14% | 4,828 |
| Feb 12, 2026 | 365.50 | 366.00 | 356.00 | 359.00 | 359.00 | -2.18% | 21,624 |
| Feb 11, 2026 | 374.50 | 374.50 | 365.50 | 367.00 | 367.00 | -1.48% | 7,324 |
| Feb 10, 2026 | 377.50 | 377.50 | 370.00 | 372.50 | 372.50 | -1.32% | 9,422 |
| Feb 9, 2026 | 379.50 | 380.50 | 376.50 | 377.50 | 377.50 | -0.13% | 2,778 |
| Feb 6, 2026 | 377.50 | 380.00 | 375.00 | 378.00 | 378.00 | 0.27% | 2,144 |
| Feb 5, 2026 | 379.50 | 381.50 | 374.50 | 377.00 | 377.00 | -0.79% | 7,618 |
| Feb 4, 2026 | 381.00 | 383.00 | 379.00 | 380.00 | 380.00 | -0.26% | 20,176 |
| Feb 3, 2026 | 382.50 | 384.00 | 381.00 | 381.00 | 381.00 | -0.26% | 10,676 |
| Feb 2, 2026 | 371.50 | 382.00 | 370.50 | 382.00 | 382.00 | 1.60% | 10,469 |
| Jan 30, 2026 | 370.50 | 380.00 | 370.50 | 376.00 | 376.00 | 1.21% | 10,382 |
| Jan 29, 2026 | 374.50 | 376.00 | 371.00 | 371.50 | 371.50 | -0.67% | 15,874 |
| Jan 28, 2026 | 379.50 | 380.50 | 373.00 | 374.00 | 374.00 | -1.58% | 9,294 |
| Jan 27, 2026 | 381.50 | 387.00 | 380.00 | 380.00 | 380.00 | -0.39% | 7,823 |
| Jan 26, 2026 | 379.00 | 381.50 | 377.00 | 381.50 | 381.50 | 0.66% | 8,189 |
| Jan 23, 2026 | 384.00 | 385.50 | 379.00 | 379.00 | 379.00 | -1.30% | 9,190 |
| Jan 22, 2026 | 386.50 | 388.50 | 381.50 | 384.00 | 384.00 | -0.26% | 10,119 |
| Jan 21, 2026 | 384.50 | 385.00 | 378.50 | 385.00 | 385.00 | - | 8,904 |
| Jan 20, 2026 | 385.00 | 387.00 | 383.00 | 385.00 | 385.00 | -1.03% | 10,639 |
| Jan 19, 2026 | 390.50 | 390.50 | 385.50 | 389.00 | 389.00 | -1.02% | 12,000 |
| Jan 16, 2026 | 395.00 | 395.00 | 392.00 | 393.00 | 393.00 | -1.01% | 16,653 |
| Jan 15, 2026 | 399.00 | 400.00 | 395.00 | 397.00 | 397.00 | 0.38% | 17,704 |
| Jan 14, 2026 | 397.00 | 400.50 | 393.50 | 395.50 | 395.50 | 0.13% | 19,577 |
| Jan 13, 2026 | 395.00 | 398.00 | 389.00 | 395.00 | 395.00 | -0.38% | 21,928 |
| Jan 12, 2026 | 400.00 | 400.00 | 392.00 | 396.50 | 396.50 | -0.50% | 22,439 |
| Jan 9, 2026 | 399.00 | 403.00 | 394.00 | 398.50 | 398.50 | -0.13% | 24,200 |
| Jan 8, 2026 | 395.00 | 400.00 | 394.00 | 399.00 | 399.00 | 1.01% | 22,077 |
| Jan 7, 2026 | 395.00 | 396.50 | 389.00 | 395.00 | 395.00 | - | 16,538 |
| Jan 6, 2026 | 394.50 | 398.00 | 390.50 | 395.00 | 395.00 | 0.51% | 6,627 |
| Jan 5, 2026 | 398.00 | 402.00 | 391.00 | 393.00 | 393.00 | -0.38% | 11,767 |
| Jan 2, 2026 | 392.00 | 395.00 | 388.50 | 394.50 | 394.50 | 2.07% | 10,943 |
| Dec 30, 2025 | 397.00 | 397.00 | 383.00 | 386.50 | 386.50 | 0.26% | 3,923 |
| Dec 29, 2025 | 387.50 | 392.00 | 382.50 | 385.50 | 385.50 | -0.52% | 10,433 |
| Dec 23, 2025 | 389.00 | 391.50 | 384.50 | 387.50 | 387.50 | -0.64% | 8,621 |
| Dec 22, 2025 | 389.50 | 390.50 | 384.00 | 390.00 | 390.00 | 0.26% | 17,087 |
| Dec 19, 2025 | 378.50 | 389.00 | 378.50 | 389.00 | 389.00 | 2.77% | 12,825 |
| Dec 18, 2025 | 373.00 | 378.50 | 371.00 | 378.50 | 378.50 | 1.34% | 6,131 |
| Dec 17, 2025 | 373.00 | 375.00 | 369.50 | 373.50 | 373.50 | 0.40% | 6,968 |