Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	46.00	46.20	43.10	43.15	-	-6.40%	37,970
Mar 17, 2026	41.70	47.00	41.60	46.10	46.10	11.35%	37,173
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
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