UIE Plc (CPH:UIE)
Denmark · Delayed Price · Currency is DKK 369.00
+1.00 (0.27%)
Jul 28, 2026, 4:59 PM CET
UIE Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,103 |
| 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% | 9,692 |
| Jul 10, 2026 | 366.50 | 372.00 | 363.50 | 372.00 | 372.00 | 1.64% | 4,380 |
| Jul 9, 2026 | 364.00 | 368.00 | 361.00 | 366.00 | 366.00 | 0.55% | 5,881 |
| Jul 8, 2026 | 359.00 | 364.50 | 359.00 | 364.00 | 364.00 | 0.55% | 18,985 |
| Jul 7, 2026 | 360.50 | 366.50 | 359.00 | 362.00 | 362.00 | 0.56% | 29,498 |
| Jul 6, 2026 | 372.50 | 372.50 | 355.00 | 360.00 | 360.00 | - | 6,284 |
| Jul 3, 2026 | 362.50 | 362.50 | 349.00 | 360.00 | 360.00 | -0.96% | 10,961 |
| Jul 2, 2026 | 358.00 | 366.00 | 358.00 | 363.50 | 363.50 | 1.82% | 8,734 |
| Jul 1, 2026 | 352.50 | 357.00 | 351.00 | 357.00 | 357.00 | 1.28% | 2,523 |
| Jun 30, 2026 | 355.00 | 355.00 | 352.00 | 352.50 | 352.50 | -0.42% | 74,884 |
| Jun 29, 2026 | 355.00 | 356.00 | 353.50 | 354.00 | 354.00 | - | 4,389 |
| Jun 26, 2026 | 355.00 | 355.00 | 348.50 | 354.00 | 354.00 | -0.28% | 6,693 |
| Jun 25, 2026 | 349.00 | 355.50 | 347.00 | 355.00 | 355.00 | 1.87% | 23,284 |
| Jun 24, 2026 | 350.00 | 353.00 | 344.00 | 348.50 | 348.50 | 0.72% | 31,912 |
| Jun 23, 2026 | 343.50 | 347.50 | 342.50 | 346.00 | 346.00 | 0.58% | 58,058 |
| Jun 22, 2026 | 348.50 | 349.00 | 343.50 | 344.00 | 344.00 | -1.43% | 4,869 |
| Jun 19, 2026 | 347.50 | 350.50 | 347.50 | 349.00 | 349.00 | 0.58% | 2,139 |
| Jun 18, 2026 | 352.50 | 354.50 | 346.00 | 347.00 | 347.00 | -1.56% | 6,664 |
| Jun 17, 2026 | 355.50 | 355.50 | 350.50 | 352.50 | 352.50 | -0.70% | 5,330 |
| Jun 16, 2026 | 359.50 | 359.50 | 353.00 | 355.00 | 355.00 | -0.56% | 3,466 |
| Jun 15, 2026 | 360.00 | 360.00 | 354.50 | 357.00 | 357.00 | -0.42% | 6,931 |
| Jun 12, 2026 | 355.50 | 361.00 | 353.00 | 358.50 | 358.50 | 1.13% | 13,006 |
| Jun 11, 2026 | 352.00 | 355.50 | 346.00 | 354.50 | 354.50 | 1.72% | 7,239 |
| Jun 10, 2026 | 344.00 | 348.50 | 341.00 | 348.50 | 348.50 | 1.46% | 22,884 |
| Jun 9, 2026 | 343.50 | 346.50 | 343.00 | 343.50 | 343.50 | - | 16,052 |
| Jun 8, 2026 | 351.50 | 354.00 | 343.50 | 343.50 | 343.50 | -2.41% | 31,763 |
| Jun 4, 2026 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.14% | 5,202 |
| Jun 3, 2026 | 353.50 | 356.50 | 351.50 | 352.50 | 352.50 | -0.28% | 5,804 |
| Jun 2, 2026 | 357.50 | 357.50 | 352.50 | 353.50 | 353.50 | -0.70% | 17,664 |
| Jun 1, 2026 | 363.50 | 363.50 | 354.50 | 356.00 | 356.00 | -1.93% | 8,489 |
| May 29, 2026 | 358.50 | 364.00 | 357.50 | 363.00 | 363.00 | 1.54% | 18,408 |
| 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 |