UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 428.00
-3.00 (-0.70%)
Sep 18, 2026, 4:59 PM CET
UIE Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 430.50 | 431.50 | 428.00 | 428.00 | 428.00 | -0.70% | 27,616 |
| Sep 17, 2026 | 424.00 | 431.00 | 423.50 | 431.00 | 431.00 | 1.53% | 21,410 |
| Sep 16, 2026 | 420.50 | 424.50 | 420.00 | 424.50 | 424.50 | 0.47% | 23,633 |
| Sep 15, 2026 | 415.50 | 423.50 | 413.00 | 422.50 | 422.50 | 1.93% | 28,970 |
| Sep 14, 2026 | 411.50 | 418.50 | 411.00 | 414.50 | 414.50 | 0.61% | 22,629 |
| Sep 11, 2026 | 409.00 | 412.00 | 407.00 | 412.00 | 412.00 | 0.86% | 28,489 |
| Sep 10, 2026 | 404.00 | 410.50 | 403.50 | 408.50 | 408.50 | 0.99% | 22,571 |
| Sep 9, 2026 | 402.50 | 405.00 | 401.00 | 404.50 | 404.50 | 0.37% | 14,494 |
| Sep 8, 2026 | 402.00 | 406.50 | 401.50 | 403.00 | 403.00 | 0.50% | 16,762 |
| Sep 7, 2026 | 398.00 | 402.00 | 396.00 | 401.00 | 401.00 | 0.38% | 5,012 |
| Sep 4, 2026 | 393.50 | 400.00 | 392.50 | 399.50 | 399.50 | 1.52% | 15,899 |
| Sep 3, 2026 | 392.50 | 396.50 | 392.50 | 393.50 | 393.50 | -0.76% | 8,701 |
| Sep 2, 2026 | 402.00 | 402.00 | 394.50 | 396.50 | 396.50 | -0.50% | 20,454 |
| Sep 1, 2026 | 395.00 | 400.00 | 390.50 | 398.50 | 398.50 | 0.76% | 24,250 |
| Aug 31, 2026 | 394.50 | 398.00 | 391.50 | 395.50 | 395.50 | 0.13% | 17,053 |
| Aug 28, 2026 | 391.50 | 398.00 | 385.00 | 395.00 | 395.00 | 1.02% | 30,689 |
| Aug 27, 2026 | 399.50 | 402.00 | 391.00 | 391.00 | 391.00 | -2.13% | 11,675 |
| Aug 26, 2026 | 399.50 | 402.00 | 397.50 | 399.50 | 399.50 | -0.13% | 12,321 |
| Aug 25, 2026 | 397.50 | 406.00 | 397.50 | 400.00 | 400.00 | - | 21,709 |
| Aug 24, 2026 | 397.00 | 401.50 | 395.00 | 400.00 | 400.00 | 0.76% | 26,632 |
| Aug 21, 2026 | 391.50 | 399.00 | 390.00 | 397.00 | 397.00 | 1.28% | 19,915 |
| Aug 20, 2026 | 385.50 | 395.00 | 383.00 | 392.00 | 392.00 | 1.69% | 16,419 |
| Aug 19, 2026 | 376.00 | 396.00 | 375.00 | 385.50 | 385.50 | 2.53% | 37,475 |
| Aug 18, 2026 | 376.00 | 379.00 | 375.00 | 376.00 | 376.00 | - | 9,533 |
| Aug 17, 2026 | 373.50 | 377.00 | 369.50 | 376.00 | 376.00 | 0.67% | 9,998 |
| Aug 14, 2026 | 370.00 | 380.00 | 370.00 | 373.50 | 373.50 | 1.49% | 12,722 |
| Aug 13, 2026 | 369.00 | 370.50 | 366.50 | 368.00 | 368.00 | -0.41% | 20,460 |
| Aug 12, 2026 | 368.00 | 369.50 | 366.50 | 369.50 | 369.50 | 0.68% | 4,657 |
| Aug 11, 2026 | 369.00 | 369.50 | 366.50 | 367.00 | 367.00 | -0.14% | 1,450 |
| Aug 10, 2026 | 370.00 | 370.00 | 366.50 | 367.50 | 367.50 | - | 4,564 |
| Aug 7, 2026 | 362.50 | 370.00 | 362.00 | 367.50 | 367.50 | 1.52% | 6,063 |
| Aug 6, 2026 | 366.00 | 366.50 | 362.00 | 362.00 | 362.00 | -0.82% | 8,593 |
| Aug 5, 2026 | 361.00 | 366.00 | 355.50 | 365.00 | 365.00 | -0.41% | 10,624 |
| Aug 4, 2026 | 369.50 | 370.00 | 363.50 | 366.50 | 366.50 | -0.81% | 5,852 |
| Aug 3, 2026 | 365.00 | 371.00 | 359.50 | 369.50 | 369.50 | 1.23% | 15,450 |
| Jul 31, 2026 | 364.50 | 365.00 | 361.00 | 365.00 | 365.00 | 0.55% | 12,484 |
| Jul 30, 2026 | 365.50 | 366.00 | 361.50 | 363.00 | 363.00 | -0.55% | 10,536 |
| Jul 29, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | -1.08% | 9,854 |
| Jul 28, 2026 | 367.00 | 370.00 | 366.50 | 369.00 | 369.00 | 0.27% | 5,569 |
| Jul 27, 2026 | 377.00 | 377.00 | 366.00 | 368.00 | 368.00 | -0.41% | 4,548 |
| Jul 24, 2026 | 367.50 | 371.00 | 365.00 | 369.50 | 369.50 | 0.54% | 4,280 |
| Jul 23, 2026 | 370.00 | 370.50 | 365.50 | 367.50 | 367.50 | -0.68% | 8,099 |
| Jul 22, 2026 | 377.50 | 377.50 | 369.50 | 370.00 | 370.00 | -1.99% | 8,422 |
| Jul 21, 2026 | 379.50 | 380.00 | 377.00 | 377.50 | 377.50 | -0.79% | 4,096 |
| Jul 20, 2026 | 380.00 | 380.50 | 374.50 | 380.50 | 380.50 | 0.40% | 8,470 |
| Jul 17, 2026 | 375.00 | 379.00 | 373.50 | 379.00 | 379.00 | 1.20% | 11,328 |
| Jul 16, 2026 | 371.50 | 375.50 | 371.00 | 374.50 | 374.50 | 0.40% | 13,737 |
| Jul 15, 2026 | 370.50 | 373.00 | 367.00 | 373.00 | 373.00 | 0.67% | 10,660 |
| Jul 14, 2026 | 373.50 | 376.00 | 368.50 | 370.50 | 370.50 | -0.94% | 8,455 |
| Jul 13, 2026 | 371.00 | 375.00 | 368.00 | 374.00 | 374.00 | 0.54% | 10,188 |