UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 325.00
-2.50 (-0.76%)
Nov 14, 2025, 4:59 PM CET
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 339.50 | 339.50 | 320.50 | 325.00 | 325.00 | -0.76% | 12,605 |
| Nov 13, 2025 | 324.00 | 330.00 | 324.00 | 327.50 | 327.50 | 1.24% | 9,964 |
| Nov 12, 2025 | 321.00 | 324.50 | 318.00 | 323.50 | 323.50 | 1.09% | 13,280 |
| Nov 11, 2025 | 319.00 | 320.50 | 317.00 | 320.00 | 320.00 | 0.79% | 12,810 |
| Nov 10, 2025 | 320.50 | 321.00 | 316.00 | 317.50 | 317.50 | 0.16% | 5,330 |
| Nov 7, 2025 | 316.50 | 318.00 | 315.00 | 317.00 | 317.00 | 0.48% | 5,081 |
| Nov 6, 2025 | 315.50 | 317.00 | 315.00 | 315.50 | 315.50 | -0.32% | 8,771 |
| Nov 5, 2025 | 314.00 | 318.00 | 313.50 | 316.50 | 316.50 | -0.16% | 6,027 |
| Nov 4, 2025 | 318.00 | 319.00 | 314.00 | 317.00 | 317.00 | -0.47% | 9,474 |
| Nov 3, 2025 | 316.50 | 320.00 | 316.00 | 318.50 | 318.50 | 1.11% | 11,440 |
| Oct 31, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | -0.16% | 39,383 |
| Oct 30, 2025 | 313.00 | 316.00 | 310.50 | 315.50 | 315.50 | 0.32% | 35,900 |
| Oct 29, 2025 | 315.00 | 317.00 | 311.50 | 314.50 | 314.50 | -0.16% | 39,165 |
| Oct 28, 2025 | 311.00 | 315.00 | 308.50 | 315.00 | 315.00 | 0.96% | 20,107 |
| Oct 27, 2025 | 316.50 | 316.50 | 310.50 | 312.00 | 312.00 | -0.95% | 28,076 |
| Oct 24, 2025 | 312.50 | 320.00 | 312.50 | 315.00 | 315.00 | 0.48% | 20,686 |
| Oct 23, 2025 | 306.00 | 313.50 | 306.00 | 313.50 | 313.50 | 3.13% | 12,296 |
| Oct 22, 2025 | 298.00 | 304.00 | 297.00 | 304.00 | 304.00 | 2.70% | 24,021 |
| Oct 21, 2025 | 296.00 | 298.50 | 293.00 | 296.00 | 296.00 | -0.34% | 14,350 |
| Oct 20, 2025 | 294.00 | 300.00 | 294.00 | 297.00 | 297.00 | 0.85% | 10,338 |
| Oct 17, 2025 | 293.00 | 298.00 | 290.50 | 294.50 | 294.50 | 0.17% | 9,063 |
| Oct 16, 2025 | 295.50 | 295.50 | 293.00 | 294.00 | 294.00 | 0.51% | 7,902 |
| Oct 15, 2025 | 292.00 | 293.50 | 290.50 | 292.50 | 292.50 | 0.17% | 9,011 |
| Oct 14, 2025 | 299.50 | 299.50 | 290.50 | 292.00 | 292.00 | -1.35% | 13,879 |
| Oct 13, 2025 | 299.50 | 299.50 | 295.00 | 296.00 | 296.00 | -1.50% | 11,117 |
| Oct 10, 2025 | 294.00 | 301.00 | 293.00 | 300.50 | 300.50 | 2.39% | 19,381 |
| Oct 9, 2025 | 294.00 | 297.00 | 291.50 | 293.50 | 293.50 | 0.17% | 11,776 |
| Oct 8, 2025 | 293.00 | 295.50 | 292.00 | 293.00 | 293.00 | -0.17% | 18,530 |
| Oct 7, 2025 | 297.50 | 297.50 | 292.00 | 293.50 | 293.50 | -1.34% | 15,632 |
| Oct 6, 2025 | 299.50 | 299.50 | 295.50 | 297.50 | 297.50 | -0.50% | 13,274 |
| Oct 3, 2025 | 295.50 | 299.00 | 293.50 | 299.00 | 299.00 | 1.01% | 11,877 |
| Oct 2, 2025 | 299.50 | 300.50 | 294.00 | 296.00 | 296.00 | - | 13,476 |
| Oct 1, 2025 | 294.50 | 300.00 | 294.00 | 296.00 | 296.00 | 1.02% | 12,167 |
| Sep 30, 2025 | 296.00 | 296.50 | 290.50 | 293.00 | 293.00 | -0.85% | 51,394 |
| Sep 29, 2025 | 295.00 | 299.00 | 295.00 | 295.50 | 295.50 | 0.51% | 14,992 |
| Sep 26, 2025 | 297.50 | 297.50 | 290.00 | 294.00 | 294.00 | 2.26% | 23,304 |
| Sep 25, 2025 | 295.50 | 295.50 | 287.00 | 287.50 | 287.50 | -2.38% | 22,913 |
| Sep 24, 2025 | 291.50 | 297.50 | 289.00 | 294.50 | 294.50 | 2.08% | 37,529 |
| Sep 23, 2025 | 289.50 | 289.50 | 285.00 | 288.50 | 288.50 | -0.52% | 13,256 |
| Sep 22, 2025 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.52% | 7,890 |
| Sep 19, 2025 | 284.50 | 291.00 | 284.00 | 288.50 | 288.50 | 1.94% | 21,074 |
| Sep 18, 2025 | 285.50 | 286.50 | 282.00 | 283.00 | 283.00 | -0.35% | 83,191 |
| Sep 17, 2025 | 284.50 | 287.50 | 283.00 | 284.00 | 284.00 | - | 13,143 |
| Sep 16, 2025 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.35% | 5,126 |
| Sep 15, 2025 | 282.50 | 285.00 | 282.00 | 283.00 | 283.00 | -0.18% | 13,353 |
| Sep 12, 2025 | 283.50 | 285.00 | 282.00 | 283.50 | 283.50 | 0.18% | 16,242 |
| Sep 11, 2025 | 284.50 | 286.00 | 283.00 | 283.00 | 283.00 | -0.35% | 9,753 |
| Sep 10, 2025 | 282.50 | 285.00 | 282.00 | 284.00 | 284.00 | 0.53% | 7,252 |
| Sep 9, 2025 | 282.00 | 283.50 | 282.00 | 282.50 | 282.50 | 0.18% | 8,050 |
| Sep 8, 2025 | 283.50 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 7,755 |