UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 387.50
-2.50 (-0.64%)
At close: Dec 23, 2025
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 375.00 | 375.00 | 368.50 | 372.00 | 372.00 | -0.53% | 35,243 |
| Dec 15, 2025 | 383.00 | 383.00 | 373.50 | 374.00 | 374.00 | -1.71% | 18,614 |
| Dec 12, 2025 | 379.00 | 382.00 | 378.50 | 380.50 | 380.50 | 0.40% | 6,410 |
| Dec 11, 2025 | 387.00 | 387.00 | 377.00 | 379.00 | 379.00 | -3.68% | 18,033 |
| Dec 10, 2025 | 391.00 | 394.00 | 388.00 | 393.50 | 386.90 | 0.77% | 21,385 |
| Dec 9, 2025 | 398.50 | 399.00 | 385.50 | 390.50 | 383.95 | -1.64% | 236,973 |
| Dec 8, 2025 | 395.50 | 398.00 | 391.00 | 397.00 | 390.34 | 0.38% | 9,034 |
| Dec 5, 2025 | 394.50 | 397.00 | 391.00 | 395.50 | 388.87 | 0.89% | 8,985 |
| Dec 4, 2025 | 390.50 | 394.50 | 387.00 | 392.00 | 385.43 | 0.26% | 14,669 |
| Dec 3, 2025 | 390.00 | 391.00 | 387.00 | 391.00 | 384.44 | 0.64% | 13,659 |
| Dec 2, 2025 | 382.50 | 389.00 | 379.00 | 388.50 | 381.98 | 1.70% | 85,057 |
| Dec 1, 2025 | 383.00 | 384.50 | 379.50 | 382.00 | 375.59 | -0.13% | 83,764 |
| Nov 28, 2025 | 377.50 | 383.50 | 375.50 | 382.50 | 376.08 | 1.46% | 11,451 |
| Nov 27, 2025 | 377.50 | 380.00 | 374.00 | 377.00 | 370.68 | 0.27% | 86,513 |
| Nov 26, 2025 | 366.00 | 376.00 | 360.00 | 376.00 | 369.69 | 2.73% | 85,221 |
| Nov 25, 2025 | 360.00 | 368.50 | 359.00 | 366.00 | 359.86 | 2.09% | 24,923 |
| Nov 24, 2025 | 350.50 | 361.50 | 350.50 | 358.50 | 352.49 | 1.70% | 18,626 |
| Nov 21, 2025 | 347.50 | 352.50 | 345.00 | 352.50 | 346.59 | 1.44% | 14,422 |
| Nov 20, 2025 | 346.00 | 349.00 | 343.00 | 347.50 | 341.67 | 1.31% | 9,829 |
| Nov 19, 2025 | 335.00 | 345.00 | 332.50 | 343.00 | 337.25 | 3.31% | 13,975 |
| Nov 18, 2025 | 336.00 | 336.00 | 329.50 | 332.00 | 326.43 | -0.90% | 14,995 |
| Nov 17, 2025 | 326.50 | 339.50 | 326.00 | 335.00 | 329.38 | 3.08% | 14,259 |
| Nov 14, 2025 | 339.50 | 339.50 | 320.50 | 325.00 | 319.55 | -0.76% | 12,874 |
| Nov 13, 2025 | 324.00 | 330.00 | 324.00 | 327.50 | 322.01 | 1.24% | 9,964 |
| Nov 12, 2025 | 321.00 | 324.50 | 318.00 | 323.50 | 318.07 | 1.09% | 13,280 |
| Nov 11, 2025 | 319.00 | 320.50 | 317.00 | 320.00 | 314.63 | 0.79% | 12,810 |
| Nov 10, 2025 | 320.50 | 321.00 | 316.00 | 317.50 | 312.17 | 0.16% | 5,330 |
| Nov 7, 2025 | 316.50 | 318.00 | 315.00 | 317.00 | 311.68 | 0.48% | 5,081 |
| Nov 6, 2025 | 315.50 | 317.00 | 315.00 | 315.50 | 310.21 | -0.32% | 8,771 |
| Nov 5, 2025 | 314.00 | 318.00 | 313.50 | 316.50 | 311.19 | -0.16% | 6,027 |
| Nov 4, 2025 | 318.00 | 319.00 | 314.00 | 317.00 | 311.68 | -0.47% | 9,474 |
| Nov 3, 2025 | 316.50 | 320.00 | 316.00 | 318.50 | 313.16 | 1.11% | 11,440 |
| Oct 31, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 309.72 | -0.16% | 39,383 |
| Oct 30, 2025 | 313.00 | 316.00 | 310.50 | 315.50 | 310.21 | 0.32% | 35,900 |
| Oct 29, 2025 | 315.00 | 317.00 | 311.50 | 314.50 | 309.23 | -0.16% | 39,165 |
| Oct 28, 2025 | 311.00 | 315.00 | 308.50 | 315.00 | 309.72 | 0.96% | 20,107 |
| Oct 27, 2025 | 316.50 | 316.50 | 310.50 | 312.00 | 306.77 | -0.95% | 28,076 |
| Oct 24, 2025 | 312.50 | 320.00 | 312.50 | 315.00 | 309.72 | 0.48% | 20,686 |
| Oct 23, 2025 | 306.00 | 313.50 | 306.00 | 313.50 | 308.24 | 3.13% | 12,296 |
| Oct 22, 2025 | 298.00 | 304.00 | 297.00 | 304.00 | 298.90 | 2.70% | 24,021 |
| Oct 21, 2025 | 296.00 | 298.50 | 293.00 | 296.00 | 291.04 | -0.34% | 14,350 |
| Oct 20, 2025 | 294.00 | 300.00 | 294.00 | 297.00 | 292.02 | 0.85% | 10,338 |
| Oct 17, 2025 | 293.00 | 298.00 | 290.50 | 294.50 | 289.56 | 0.17% | 9,063 |
| Oct 16, 2025 | 295.50 | 295.50 | 293.00 | 294.00 | 289.07 | 0.51% | 7,926 |
| Oct 15, 2025 | 292.00 | 293.50 | 290.50 | 292.50 | 287.59 | 0.17% | 9,011 |