Uniper SE (ETR:UN0)
Germany · Delayed Price · Currency is EUR 37.75
+0.60 (1.62%)
Aug 28, 2025, 4:39 PM CET
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 37.75 | 38.00 | 37.40 | 37.40 | 37.40 | 0.67% | 1,604 |
| Aug 27, 2025 | 37.75 | 37.75 | 37.10 | 37.15 | 37.15 | -1.46% | 723 |
| Aug 26, 2025 | 38.10 | 38.10 | 37.35 | 37.70 | 37.70 | -1.05% | 1,821 |
| Aug 25, 2025 | 38.25 | 38.40 | 37.80 | 38.10 | 38.10 | 0.79% | 1,921 |
| Aug 22, 2025 | 37.40 | 38.20 | 37.30 | 37.80 | 37.80 | -0.13% | 1,211 |
| Aug 21, 2025 | 37.80 | 38.05 | 37.20 | 37.85 | 37.85 | -0.26% | 1,077 |
| Aug 20, 2025 | 37.55 | 38.20 | 37.55 | 37.95 | 37.95 | 1.07% | 536 |
| Aug 19, 2025 | 37.75 | 38.25 | 37.55 | 37.55 | 37.55 | -1.05% | 1,497 |
| Aug 18, 2025 | 38.20 | 38.20 | 37.60 | 37.95 | 37.95 | 0.53% | 1,308 |
| Aug 15, 2025 | 38.25 | 38.25 | 37.45 | 37.75 | 37.75 | -0.26% | 561 |
| Aug 14, 2025 | 38.15 | 38.25 | 37.50 | 37.85 | 37.85 | 0.53% | 1,258 |
| Aug 13, 2025 | 39.15 | 39.60 | 37.65 | 37.65 | 37.65 | -5.16% | 5,084 |
| Aug 12, 2025 | 35.70 | 39.70 | 35.70 | 39.70 | 39.70 | 10.89% | 18,579 |
| Aug 11, 2025 | 35.50 | 35.90 | 34.90 | 35.80 | 35.80 | 2.14% | 4,654 |
| Aug 8, 2025 | 36.50 | 36.50 | 35.05 | 35.05 | 35.05 | -2.09% | 2,075 |
| Aug 7, 2025 | 35.05 | 35.95 | 34.80 | 35.80 | 35.80 | 1.70% | 7,098 |
| Aug 6, 2025 | 35.40 | 35.50 | 35.15 | 35.20 | 35.20 | -0.42% | 3,919 |
| Aug 5, 2025 | 36.80 | 36.90 | 35.35 | 35.35 | 35.35 | -3.02% | 5,492 |
| Aug 4, 2025 | 35.50 | 36.65 | 35.35 | 36.45 | 36.45 | 2.97% | 2,019 |
| Aug 1, 2025 | 35.35 | 36.00 | 35.30 | 35.40 | 35.40 | -1.39% | 4,440 |
| Jul 31, 2025 | 36.00 | 36.10 | 35.40 | 35.90 | 35.90 | -0.28% | 5,268 |
| Jul 30, 2025 | 36.75 | 36.75 | 36.00 | 36.00 | 36.00 | -2.17% | 3,329 |
| Jul 29, 2025 | 36.95 | 37.15 | 36.75 | 36.80 | 36.80 | -1.08% | 10,522 |
| Jul 28, 2025 | 37.00 | 37.75 | 36.85 | 37.20 | 37.20 | 0.40% | 3,331 |
| Jul 25, 2025 | 37.00 | 37.50 | 37.00 | 37.05 | 37.05 | - | 2,196 |
| Jul 24, 2025 | 37.05 | 37.40 | 37.05 | 37.05 | 37.05 | -0.13% | 814 |
| Jul 23, 2025 | 37.30 | 37.65 | 37.10 | 37.10 | 37.10 | -0.13% | 3,319 |
| Jul 22, 2025 | 37.15 | 37.45 | 37.15 | 37.15 | 37.15 | - | 823 |
| Jul 21, 2025 | 37.35 | 37.55 | 37.15 | 37.15 | 37.15 | -0.13% | 1,208 |
| Jul 18, 2025 | 37.75 | 37.80 | 37.15 | 37.20 | 37.20 | -2.62% | 2,429 |
| Jul 17, 2025 | 37.50 | 38.20 | 37.15 | 38.20 | 38.20 | 2.69% | 5,260 |
| Jul 16, 2025 | 37.15 | 37.55 | 37.05 | 37.20 | 37.20 | -0.40% | 1,965 |
| Jul 15, 2025 | 37.55 | 37.85 | 37.05 | 37.35 | 37.35 | -0.93% | 2,239 |
| Jul 14, 2025 | 37.90 | 37.90 | 37.00 | 37.70 | 37.70 | -0.79% | 4,539 |
| Jul 11, 2025 | 37.65 | 38.20 | 37.60 | 38.00 | 38.00 | -0.39% | 946 |
| Jul 10, 2025 | 37.70 | 38.75 | 37.55 | 38.15 | 38.15 | 0.39% | 4,879 |
| Jul 9, 2025 | 37.20 | 38.20 | 37.20 | 38.00 | 38.00 | - | 4,854 |
| Jul 8, 2025 | 37.90 | 38.20 | 37.20 | 38.00 | 38.00 | 0.40% | 2,341 |
| Jul 7, 2025 | 37.50 | 38.00 | 37.35 | 37.85 | 37.85 | 1.07% | 1,737 |
| Jul 4, 2025 | 37.85 | 37.95 | 37.45 | 37.45 | 37.45 | -2.73% | 1,611 |
| Jul 3, 2025 | 38.50 | 38.65 | 38.00 | 38.50 | 38.50 | 0.26% | 2,759 |
| Jul 2, 2025 | 37.55 | 38.50 | 37.35 | 38.40 | 38.40 | 2.40% | 1,737 |
| Jul 1, 2025 | 37.50 | 37.55 | 37.05 | 37.50 | 37.50 | 0.81% | 2,297 |
| Jun 30, 2025 | 37.50 | 38.15 | 37.15 | 37.20 | 37.20 | -1.46% | 4,978 |
| Jun 27, 2025 | 37.70 | 37.75 | 37.15 | 37.75 | 37.75 | -0.66% | 6,037 |
| Jun 26, 2025 | 37.60 | 38.25 | 37.40 | 38.00 | 38.00 | 1.33% | 3,547 |
| Jun 25, 2025 | 38.35 | 38.35 | 37.50 | 37.50 | 37.50 | - | 3,128 |
| Jun 24, 2025 | 38.95 | 39.00 | 37.50 | 37.50 | 37.50 | -1.57% | 1,404 |
| Jun 23, 2025 | 38.40 | 38.65 | 38.00 | 38.10 | 38.10 | -0.26% | 1,585 |
| Jun 20, 2025 | 38.15 | 39.00 | 38.10 | 38.20 | 38.20 | -0.39% | 3,699 |