UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 363.00
+5.50 (1.54%)
May 29, 2026, 4:59 PM CET
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 350.00 | 361.00 | 345.50 | 357.50 | 357.50 | 2.58% | 12,203 |
| May 27, 2026 | 344.00 | 350.50 | 340.50 | 348.50 | 348.50 | 1.31% | 23,204 |
| May 26, 2026 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | -2.82% | 50,131 |
| May 22, 2026 | 364.00 | 365.00 | 349.00 | 354.00 | 354.00 | -2.88% | 67,714 |
| May 21, 2026 | 369.50 | 369.50 | 359.00 | 364.50 | 364.50 | -0.56% | 13,811 |
| May 20, 2026 | 372.50 | 375.00 | 371.00 | 373.00 | 366.54 | -0.27% | 6,788 |
| May 19, 2026 | 373.00 | 375.00 | 371.00 | 374.00 | 367.52 | 0.13% | 8,205 |
| May 18, 2026 | 374.00 | 375.00 | 369.00 | 373.50 | 367.03 | 0.13% | 15,636 |
| May 13, 2026 | 371.00 | 374.00 | 368.00 | 373.00 | 366.54 | 0.54% | 24,543 |
| May 12, 2026 | 367.50 | 373.50 | 364.50 | 371.00 | 364.57 | 0.68% | 16,604 |
| May 11, 2026 | 371.50 | 375.00 | 368.50 | 368.50 | 362.12 | -0.94% | 6,268 |
| May 8, 2026 | 373.00 | 374.00 | 367.50 | 372.00 | 365.56 | -0.27% | 7,097 |
| May 7, 2026 | 379.00 | 379.50 | 370.00 | 373.00 | 366.54 | -1.45% | 12,135 |
| May 6, 2026 | 372.50 | 379.00 | 370.00 | 378.50 | 371.94 | 1.34% | 13,721 |
| May 5, 2026 | 377.50 | 379.50 | 372.50 | 373.50 | 367.03 | -0.93% | 4,572 |
| May 4, 2026 | 384.00 | 386.00 | 376.50 | 377.00 | 370.47 | -2.20% | 10,994 |
| May 1, 2026 | 383.00 | 391.50 | 382.50 | 385.50 | 378.82 | 0.52% | 6,213 |
| Apr 30, 2026 | 380.00 | 383.50 | 380.00 | 383.50 | 376.86 | 0.66% | 2,878 |
| Apr 29, 2026 | 382.00 | 384.50 | 380.50 | 381.00 | 374.40 | -0.78% | 4,238 |
| Apr 28, 2026 | 380.50 | 385.00 | 378.50 | 384.00 | 377.35 | 0.52% | 3,445 |
| Apr 27, 2026 | 383.50 | 386.00 | 380.50 | 382.00 | 375.38 | -0.78% | 6,157 |
| Apr 24, 2026 | 377.00 | 385.50 | 377.00 | 385.00 | 378.33 | 1.72% | 7,146 |
| Apr 23, 2026 | 376.50 | 380.00 | 375.00 | 378.50 | 371.94 | 0.66% | 4,521 |
| Apr 22, 2026 | 376.00 | 378.50 | 374.50 | 376.00 | 369.49 | -0.53% | 8,581 |
| Apr 21, 2026 | 380.50 | 384.00 | 378.00 | 378.00 | 371.45 | -0.66% | 8,383 |
| Apr 20, 2026 | 383.00 | 384.50 | 380.50 | 380.50 | 373.91 | -0.52% | 3,711 |
| Apr 17, 2026 | 385.00 | 386.00 | 381.50 | 382.50 | 375.88 | -0.26% | 9,722 |
| Apr 16, 2026 | 382.50 | 384.00 | 379.50 | 383.50 | 376.86 | 0.39% | 11,013 |
| Apr 15, 2026 | 385.50 | 387.00 | 380.00 | 382.00 | 375.38 | -0.52% | 9,159 |
| Apr 14, 2026 | 385.50 | 388.00 | 383.00 | 384.00 | 377.35 | -0.39% | 9,995 |
| Apr 13, 2026 | 389.50 | 392.00 | 384.00 | 385.50 | 378.82 | -0.90% | 2,041 |
| Apr 10, 2026 | 388.50 | 390.50 | 386.50 | 389.00 | 382.26 | 1.30% | 11,302 |
| Apr 9, 2026 | 385.50 | 387.00 | 379.50 | 384.00 | 377.35 | -0.13% | 4,605 |
| Apr 8, 2026 | 395.50 | 395.50 | 384.50 | 384.50 | 377.84 | -1.03% | 9,631 |
| Apr 7, 2026 | 384.00 | 393.00 | 384.00 | 388.50 | 381.77 | 1.04% | 13,890 |
| Apr 1, 2026 | 385.00 | 389.50 | 383.00 | 384.50 | 377.84 | 0.52% | 9,558 |
| Mar 31, 2026 | 370.50 | 384.00 | 365.50 | 382.50 | 375.88 | 2.68% | 7,672 |
| Mar 30, 2026 | 367.50 | 373.50 | 367.00 | 372.50 | 366.05 | 1.64% | 9,982 |
| Mar 27, 2026 | 372.50 | 372.50 | 366.50 | 366.50 | 360.15 | -1.21% | 9,024 |
| Mar 26, 2026 | 364.00 | 372.00 | 362.00 | 371.00 | 364.57 | 2.06% | 8,705 |
| Mar 25, 2026 | 370.50 | 371.00 | 363.50 | 363.50 | 357.20 | -1.09% | 6,737 |
| Mar 24, 2026 | 366.50 | 367.50 | 362.00 | 367.50 | 361.14 | 0.68% | 4,838 |
| Mar 23, 2026 | 359.00 | 366.50 | 356.00 | 365.00 | 358.68 | -0.95% | 11,995 |
| Mar 20, 2026 | 370.00 | 373.50 | 367.00 | 368.50 | 362.12 | -0.94% | 13,882 |
| Mar 19, 2026 | 370.50 | 375.00 | 367.50 | 372.00 | 365.56 | -0.53% | 13,617 |
| Mar 18, 2026 | 378.00 | 378.00 | 372.00 | 374.00 | 367.52 | -0.53% | 6,206 |
| Mar 17, 2026 | 369.50 | 376.50 | 369.00 | 376.00 | 369.49 | 1.76% | 50,697 |
| Mar 16, 2026 | 364.50 | 371.00 | 364.50 | 369.50 | 363.10 | 0.96% | 14,041 |
| Mar 13, 2026 | 367.50 | 370.50 | 363.50 | 366.00 | 359.66 | -1.08% | 13,094 |
| Mar 12, 2026 | 370.50 | 373.50 | 367.50 | 370.00 | 363.59 | 0.14% | 9,855 |