Uniper SE (ETR:UN0)
Germany · Delayed Price · Currency is EUR 35.00
+0.30 (0.86%)
Jan 7, 2026, 3:18 PM CET
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 34.70 | 35.30 | 34.70 | 35.30 | - | 1.73% | 683 |
| 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 |
| Nov 12, 2025 | 28.60 | 29.00 | 28.05 | 28.65 | 28.65 | 0.17% | 5,207 |
| Nov 11, 2025 | 28.60 | 28.85 | 28.30 | 28.60 | 28.60 | -0.17% | 1,654 |
| Nov 10, 2025 | 28.00 | 28.90 | 28.00 | 28.65 | 28.65 | 2.50% | 7,464 |
| Nov 7, 2025 | 28.50 | 28.85 | 27.90 | 27.95 | 27.95 | -2.61% | 3,532 |
| Nov 6, 2025 | 28.60 | 29.00 | 27.30 | 28.70 | 28.70 | -1.20% | 9,289 |
| Nov 5, 2025 | 29.55 | 29.75 | 29.05 | 29.05 | 29.05 | -1.86% | 3,035 |
| Nov 4, 2025 | 29.95 | 30.00 | 29.55 | 29.60 | 29.60 | - | 1,728 |
| Nov 3, 2025 | 30.15 | 30.30 | 29.55 | 29.60 | 29.60 | -1.82% | 4,506 |
| Oct 31, 2025 | 30.10 | 30.50 | 29.90 | 30.15 | 30.15 | 0.33% | 3,689 |
| Oct 30, 2025 | 30.15 | 30.50 | 30.05 | 30.05 | 30.05 | -1.96% | 2,010 |
| Oct 29, 2025 | 30.20 | 30.65 | 30.00 | 30.65 | 30.65 | 0.33% | 6,076 |
| Oct 28, 2025 | 30.95 | 30.95 | 30.30 | 30.55 | 30.55 | -1.29% | 3,360 |
| Oct 27, 2025 | 30.30 | 30.95 | 30.25 | 30.95 | 30.95 | 1.48% | 9,403 |
| Oct 24, 2025 | 30.70 | 31.55 | 29.20 | 30.50 | 30.50 | -1.45% | 13,733 |
| Oct 23, 2025 | 31.40 | 31.60 | 30.50 | 30.95 | 30.95 | -1.43% | 5,363 |