ETR:UIPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	22.51	22.51	22.25	22.25	22.25	-1.16%	100
Apr 17, 2026	22.49	22.51	22.49	22.51	22.51	1.67%	891
Apr 16, 2026	22.14	22.14	22.14	22.14	22.14	0.32%	-
Apr 15, 2026	22.07	22.07	22.07	22.07	22.07	1.38%	471
Apr 14, 2026	21.77	21.77	21.77	21.77	21.77	0.97%	110
Apr 13, 2026	21.56	21.56	21.56	21.56	21.56	0.70%	471
Apr 9, 2026	21.41	21.41	21.41	21.41	21.41	7.48%	471
Apr 7, 2026	19.92	19.92	19.92	19.92	19.92	0.30%	-
Mar 31, 2026	19.86	19.86	19.86	19.86	19.86	3.71%	250
Mar 24, 2026	19.15	19.15	19.15	19.15	19.15	0.18%	55
Mar 20, 2026	19.12	19.12	19.12	19.12	19.12	-1.60%	471
Mar 19, 2026	19.43	19.43	19.43	19.43	19.43	0.31%	50
Mar 13, 2026	19.37	19.37	19.37	19.37	19.37	0.60%	452
Mar 12, 2026	19.25	19.25	19.25	19.25	19.25	0.76%	102
Mar 6, 2026	19.46	19.46	19.11	19.11	19.11	-2.80%	671
Mar 4, 2026	19.31	19.66	19.25	19.66	19.66	3.50%	605
Mar 3, 2026	19.55	19.55	18.99	18.99	18.99	-6.96%	4,358
Mar 2, 2026	20.38	20.41	20.25	20.41	20.41	-2.16%	1,872
Feb 26, 2026	20.86	20.86	20.86	20.86	20.86	-1.97%	-
Feb 25, 2026	21.28	21.28	21.28	21.28	21.28	1.72%	700
Feb 24, 2026	20.92	20.92	20.92	20.92	20.92	-0.85%	872
Feb 23, 2026	20.96	21.14	20.96	21.10	21.10	-0.19%	2,288
Feb 20, 2026	20.45	21.14	20.44	21.14	21.14	7.72%	9,988
Feb 18, 2026	19.63	19.63	19.63	19.63	19.63	1.00%	471
Feb 17, 2026	19.34	19.43	19.34	19.43	19.43	1.01%	362
Feb 16, 2026	19.24	19.24	19.24	19.24	19.24	1.26%	471
Feb 13, 2026	19.00	19.00	19.00	19.00	19.00	-1.91%	471
Feb 12, 2026	19.37	19.37	19.37	19.37	19.37	-2.22%	90
Feb 10, 2026	19.81	19.81	19.81	19.81	19.81	0.38%	25
Feb 9, 2026	19.89	19.89	19.73	19.73	19.73	0.13%	529
Feb 6, 2026	19.71	19.71	19.71	19.71	19.71	5.97%	514
Jan 30, 2026	18.60	18.60	18.60	18.60	18.60	-0.03%	64
Jan 29, 2026	18.60	18.60	18.60	18.60	18.60	1.36%	128
Jan 28, 2026	18.35	18.35	18.35	18.35	18.35	-2.24%	5
Jan 27, 2026	18.77	18.82	18.77	18.77	18.77	-4.04%	1,413
Jan 22, 2026	19.56	19.56	19.56	19.56	19.56	-2.88%	897
Jan 20, 2026	20.14	20.14	20.14	20.14	20.14	-0.35%	571
Jan 14, 2026	20.21	20.21	20.21	20.21	20.21	-0.39%	421
Jan 13, 2026	20.29	20.29	20.29	20.29	20.29	0.15%	471
Jan 12, 2026	20.23	20.26	20.23	20.26	20.26	-0.64%	892
Jan 9, 2026	20.47	20.48	20.39	20.39	20.39	0.30%	3,335
Jan 8, 2026	20.33	20.33	20.33	20.33	20.33	-	20
Jan 7, 2026	20.33	20.33	20.33	20.33	20.33	-2.07%	450
Jan 5, 2026	20.60	20.76	20.60	20.76	20.76	0.87%	1,928
Dec 30, 2025	20.58	20.58	20.58	20.58	20.58	0.44%	113
Dec 23, 2025	20.45	20.49	20.45	20.49	20.49	1.54%	942
Dec 22, 2025	20.18	20.18	20.18	20.18	20.18	0.05%	-
Dec 17, 2025	20.17	20.17	20.17	20.17	20.17	2.39%	500
Dec 16, 2025	19.85	19.85	19.70	19.70	19.70	-0.35%	3,274
Dec 15, 2025	19.77	19.77	19.77	19.77	19.77	1.41%	914