Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	40.85	41.30	38.85	38.85	38.85	-5.24%	4,951
Apr 2, 2026	41.30	41.45	40.05	41.00	41.00	-0.12%	4,326
Apr 1, 2026	41.00	41.85	39.10	41.05	41.05	4.99%	12,057
Mar 31, 2026	38.00	39.90	38.00	39.10	39.10	1.43%	3,313
Mar 30, 2026	38.70	40.15	38.50	38.55	38.55	-0.26%	9,684
Mar 27, 2026	37.90	41.00	37.90	38.65	38.65	1.18%	7,089
Mar 26, 2026	39.00	39.00	37.95	38.20	38.20	-1.55%	6,495
Mar 25, 2026	39.15	39.90	38.75	38.80	38.80	-1.52%	5,800
Mar 24, 2026	38.80	39.80	38.45	39.40	39.40	1.42%	4,009
Mar 23, 2026	41.90	42.05	38.85	38.85	38.85	-7.94%	8,501
Mar 20, 2026	39.90	42.40	39.60	42.20	42.20	7.38%	6,470
Mar 19, 2026	41.40	42.95	38.60	39.30	39.30	-7.53%	9,965
Mar 18, 2026	46.00	48.20	41.00	42.50	42.50	-7.81%	26,604
Mar 17, 2026	41.70	47.00	41.60	46.10	46.10	11.35%	37,442
Mar 16, 2026	38.70	41.40	38.70	41.40	41.40	9.52%	15,857
Mar 13, 2026	36.85	38.40	36.15	37.80	37.80	6.03%	11,305
Mar 12, 2026	35.95	37.35	35.65	35.65	35.65	-2.86%	4,606
Mar 11, 2026	34.30	37.50	34.30	36.70	36.70	7.15%	5,968
Mar 10, 2026	33.95	34.95	33.55	34.25	34.25	2.39%	5,316
Mar 9, 2026	33.85	33.85	33.30	33.45	33.45	-1.62%	1,376
Mar 6, 2026	34.00	34.10	33.60	34.00	34.00	0.29%	2,253
Mar 5, 2026	33.55	34.20	33.45	33.90	33.90	-0.29%	1,915
Mar 4, 2026	32.85	34.30	32.85	34.00	34.00	0.59%	856
Mar 3, 2026	34.15	34.35	32.65	33.80	33.80	-1.60%	8,010
Mar 2, 2026	35.30	35.30	34.25	34.35	34.35	-1.15%	7,315
Feb 27, 2026	35.15	35.50	34.75	34.75	34.75	-0.71%	1,629
Feb 26, 2026	34.80	35.80	34.80	35.00	35.00	-0.99%	1,902
Feb 25, 2026	34.70	35.40	34.70	35.35	35.35	2.46%	2,083
Feb 24, 2026	35.30	35.30	34.50	34.50	34.50	-2.82%	2,432
Feb 23, 2026	35.90	35.90	34.80	35.50	35.50	-0.56%	2,982
Feb 20, 2026	34.90	35.85	34.80	35.70	35.70	2.00%	3,472
Feb 19, 2026	34.90	35.25	34.50	35.00	35.00	-0.85%	2,478
Feb 18, 2026	35.00	35.30	34.80	35.30	35.30	-0.14%	505
Feb 17, 2026	35.00	35.35	34.70	35.35	35.35	-0.14%	467
Feb 16, 2026	35.20	35.90	34.60	35.40	35.40	1.00%	5,181
Feb 13, 2026	34.95	35.05	34.60	35.05	35.05	1.15%	752
Feb 12, 2026	34.65	35.00	34.65	34.65	34.65	-	965
Feb 11, 2026	34.65	35.10	34.65	34.65	34.65	-0.29%	709
Feb 10, 2026	34.80	35.35	34.65	34.75	34.75	-0.43%	1,249
Feb 9, 2026	35.35	35.50	34.45	34.90	34.90	-0.99%	4,312
Feb 6, 2026	35.55	35.65	35.20	35.25	35.25	-1.40%	625
Feb 5, 2026	34.40	35.75	34.40	35.75	35.75	2.73%	2,369
Feb 4, 2026	36.20	36.90	34.40	34.80	34.80	-3.87%	5,837
Feb 3, 2026	37.55	37.55	36.10	36.20	36.20	0.14%	1,346
Feb 2, 2026	35.30	36.25	34.55	36.15	36.15	2.70%	4,185
Jan 30, 2026	35.10	36.15	35.10	35.20	35.20	-0.71%	2,222
Jan 29, 2026	37.40	37.75	34.75	35.45	35.45	-5.59%	8,610
Jan 28, 2026	37.85	38.15	37.40	37.55	37.55	-	3,994
Jan 27, 2026	37.30	38.05	36.60	37.55	37.55	0.54%	6,889
Jan 26, 2026	35.20	38.00	35.20	37.35	37.35	4.48%	10,331