Uniper SE (ETR:UN0)
Germany flag Germany · Delayed Price · Currency is EUR
30.25
-0.40 (-1.31%)
Oct 30, 2025, 1:38 PM CET

Uniper SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202530.1530.4530.1030.4530.45-0.65%1,345
Oct 29, 202530.2030.6530.0030.6530.650.33%6,076
Oct 28, 202530.9530.9530.3030.5530.55-1.29%3,360
Oct 27, 202530.3030.9530.2530.9530.951.48%9,403
Oct 24, 202530.7031.5529.2030.5030.50-1.45%13,733
Oct 23, 202531.4031.6030.5030.9530.95-1.43%5,363
Oct 22, 202532.1032.5031.4031.4031.40-2.03%4,004
Oct 21, 202532.5532.8031.8532.0532.05-0.77%2,566
Oct 20, 202532.5033.2032.0032.3032.301.10%6,951
Oct 17, 202532.4532.4531.5531.9531.95-1.08%3,508
Oct 16, 202531.5532.3531.2032.3032.301.73%5,354
Oct 15, 202531.8532.4531.4531.7531.750.47%5,849
Oct 14, 202532.0532.1531.6031.6031.60-2.02%4,746
Oct 13, 202532.6533.1532.2032.2532.25-2.12%2,372
Oct 10, 202532.4533.0531.9032.9532.950.76%5,212
Oct 9, 202533.0033.1032.0532.7032.70-2.24%5,572
Oct 8, 202532.0033.4532.0033.4533.453.88%5,483
Oct 7, 202533.3033.5531.8032.2032.20-2.42%7,475
Oct 6, 202533.4533.8532.5533.0033.00-2.37%10,299
Oct 3, 202534.1534.4033.8033.8033.80-2.03%7,104
Oct 2, 202533.9534.9033.6534.5034.501.02%5,042
Oct 1, 202534.6034.9034.1534.1534.15-1.01%1,653
Sep 30, 202534.4534.6534.0034.5034.50-0.29%2,206
Sep 29, 202534.9035.1034.3034.6034.60-1.42%2,875
Sep 26, 202534.5035.4534.0035.1035.101.89%2,159
Sep 25, 202534.0034.8034.0034.4534.450.73%1,884
Sep 24, 202534.0034.8034.0034.2034.200.15%3,743
Sep 23, 202535.2035.3034.0034.1534.15-3.26%6,571
Sep 22, 202535.2035.9533.3035.3035.303.82%8,371
Sep 19, 202535.8535.8534.0034.0034.00-5.42%14,449
Sep 18, 202535.1536.5035.1535.9535.952.13%2,484
Sep 17, 202535.2036.1535.2035.2035.20-1.81%1,882
Sep 16, 202536.0036.0035.2535.8535.85-1.38%1,286
Sep 15, 202536.5536.5535.7536.3536.351.11%954
Sep 12, 202535.4536.3035.3535.9535.950.42%967
Sep 11, 202536.6036.6035.3535.8035.80-2.98%3,804
Sep 10, 202535.9036.9535.5036.9036.902.64%2,876
Sep 9, 202535.4035.9535.2035.9535.951.13%1,340
Sep 8, 202535.8036.2035.2035.5535.550.14%1,301
Sep 5, 202536.8536.8535.5035.5035.50-1.93%1,052
Sep 4, 202535.9036.2035.7036.2036.201.26%1,243
Sep 3, 202535.3036.3035.3035.7535.751.27%2,472
Sep 2, 202536.6036.6535.3035.3035.30-3.42%1,989
Sep 1, 202537.1537.1536.5036.5536.55-1.22%1,408
Aug 29, 202537.0537.3536.9537.0037.00-1.33%799
Aug 28, 202537.7538.0037.4037.5037.500.94%1,653
Aug 27, 202537.7537.7537.1037.1537.15-1.46%723
Aug 26, 202538.1038.1037.3537.7037.70-1.05%1,821
Aug 25, 202538.2538.4037.8038.1038.100.79%1,921
Aug 22, 202537.4038.2037.3037.8037.80-0.13%1,211