Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.85	38.15	37.80	38.15	-	1.60%	593
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
Jan 23, 2026	34.50	36.00	34.15	35.75	35.75	4.38%	3,855
Jan 22, 2026	33.70	34.50	33.70	34.25	34.25	3.32%	2,424
Jan 21, 2026	33.05	33.70	33.05	33.15	33.15	-0.75%	1,625
Jan 20, 2026	34.70	34.70	33.15	33.40	33.40	-3.88%	3,305
Jan 19, 2026	35.20	35.20	34.30	34.75	34.75	-2.25%	3,220
Jan 16, 2026	35.90	36.25	35.35	35.55	35.55	3.80%	5,533
Jan 15, 2026	35.95	35.95	34.25	34.25	34.25	-1.58%	1,203
Jan 14, 2026	35.75	35.75	34.60	34.80	34.80	-2.66%	2,545
Jan 13, 2026	35.80	36.30	35.25	35.75	35.75	-0.56%	4,411
Jan 12, 2026	34.55	35.95	34.00	35.95	35.95	3.45%	3,673
Jan 9, 2026	34.50	35.00	34.50	34.75	34.75	-0.14%	2,676
Jan 8, 2026	35.50	35.50	34.20	34.80	34.80	-0.57%	1,616
Jan 7, 2026	34.70	35.55	34.70	35.00	35.00	0.86%	2,610
Jan 6, 2026	33.80	34.70	33.45	34.70	34.70	3.12%	2,968
Jan 5, 2026	33.35	33.80	33.05	33.65	33.65	0.90%	1,767
Jan 2, 2026	33.05	34.60	32.65	33.35	33.35	1.68%	7,760
Dec 30, 2025	32.05	32.80	32.00	32.80	32.80	2.02%	3,526
Dec 29, 2025	31.30	32.40	30.95	32.15	32.15	1.42%	11,227
Dec 23, 2025	32.50	32.60	31.45	31.70	31.70	-3.94%	6,503
Dec 22, 2025	33.30	33.50	33.00	33.00	33.00	-1.20%	6,106
Dec 19, 2025	33.20	33.70	33.00	33.40	33.40	0.15%	1,558
Dec 18, 2025	33.35	33.80	33.00	33.35	33.35	-1.77%	5,720
Dec 17, 2025	36.55	36.55	33.65	33.95	33.95	-6.86%	8,633
Dec 16, 2025	36.75	37.20	36.35	36.45	36.45	-1.62%	2,880
Dec 15, 2025	36.55	37.75	36.55	37.05	37.05	1.23%	3,411
Dec 12, 2025	37.20	37.25	36.25	36.60	36.60	-2.14%	4,272
Dec 11, 2025	38.55	38.70	37.40	37.40	37.40	-2.73%	6,912
Dec 10, 2025	38.40	39.00	37.55	38.45	38.45	0.92%	9,678
Dec 9, 2025	36.35	38.10	36.35	38.10	38.10	5.83%	7,725
Dec 8, 2025	34.20	36.05	34.20	36.00	36.00	5.73%	7,984
Dec 5, 2025	34.25	34.55	34.05	34.05	34.05	-0.44%	2,473
Dec 4, 2025	33.30	34.30	33.30	34.20	34.20	1.94%	3,752
Dec 3, 2025	33.20	34.05	33.20	33.55	33.55	0.60%	1,950
Dec 2, 2025	32.55	33.80	32.55	33.35	33.35	-2.63%	6,528
Dec 1, 2025	34.40	34.80	34.25	34.25	34.25	-1.01%	4,129
Nov 28, 2025	34.50	35.15	34.25	34.60	34.60	0.58%	3,895
Nov 27, 2025	33.50	34.50	33.50	34.40	34.40	2.69%	5,795
Nov 26, 2025	32.40	33.50	32.40	33.50	33.50	2.13%	8,074
Nov 25, 2025	31.55	32.80	31.20	32.80	32.80	3.80%	3,449
Nov 24, 2025	31.55	31.95	30.80	31.60	31.60	3.10%	3,558
Nov 21, 2025	30.20	30.65	29.85	30.65	30.65	0.66%	2,022
Nov 20, 2025	30.35	31.00	30.30	30.45	30.45	0.66%	4,362
Nov 19, 2025	29.45	30.55	29.45	30.25	30.25	2.02%	2,847
Nov 18, 2025	30.65	30.70	29.50	29.65	29.65	-2.47%	3,244
Nov 17, 2025	29.10	30.70	29.10	30.40	30.40	5.01%	7,661
Nov 14, 2025	28.30	29.05	28.25	28.95	28.95	0.52%	2,491
Nov 13, 2025	28.65	28.90	28.60	28.80	28.80	0.52%	2,480