Uniper SE (ETR:UN0)
Germany · Delayed Price · Currency is EUR 32.60
+0.40 (1.24%)
Oct 8, 2025, 2:28 PM CET
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.00 | 32.25 | 32.00 | 32.15 | 32.15 | -0.16% | 1,791 |
| Oct 7, 2025 | 33.30 | 33.55 | 31.80 | 32.20 | 32.20 | -2.42% | 7,475 |
| Oct 6, 2025 | 33.45 | 33.85 | 32.55 | 33.00 | 33.00 | -2.37% | 10,299 |
| Oct 3, 2025 | 34.15 | 34.40 | 33.80 | 33.80 | 33.80 | -2.03% | 7,104 |
| Oct 2, 2025 | 33.95 | 34.90 | 33.65 | 34.50 | 34.50 | 1.02% | 5,042 |
| Oct 1, 2025 | 34.60 | 34.90 | 34.15 | 34.15 | 34.15 | -1.01% | 1,653 |
| Sep 30, 2025 | 34.45 | 34.65 | 34.00 | 34.50 | 34.50 | -0.29% | 2,206 |
| Sep 29, 2025 | 34.90 | 35.10 | 34.30 | 34.60 | 34.60 | -1.42% | 2,875 |
| Sep 26, 2025 | 34.50 | 35.45 | 34.00 | 35.10 | 35.10 | 1.89% | 2,159 |
| Sep 25, 2025 | 34.00 | 34.80 | 34.00 | 34.45 | 34.45 | 0.73% | 1,884 |
| Sep 24, 2025 | 34.00 | 34.80 | 34.00 | 34.20 | 34.20 | 0.15% | 3,743 |
| Sep 23, 2025 | 35.20 | 35.30 | 34.00 | 34.15 | 34.15 | -3.26% | 6,571 |
| Sep 22, 2025 | 35.20 | 35.95 | 33.30 | 35.30 | 35.30 | 3.82% | 8,371 |
| Sep 19, 2025 | 35.85 | 35.85 | 34.00 | 34.00 | 34.00 | -5.42% | 14,449 |
| Sep 18, 2025 | 35.15 | 36.50 | 35.15 | 35.95 | 35.95 | 2.13% | 2,484 |
| Sep 17, 2025 | 35.20 | 36.15 | 35.20 | 35.20 | 35.20 | -1.81% | 1,882 |
| Sep 16, 2025 | 36.00 | 36.00 | 35.25 | 35.85 | 35.85 | -1.38% | 1,286 |
| Sep 15, 2025 | 36.55 | 36.55 | 35.75 | 36.35 | 36.35 | 1.11% | 954 |
| Sep 12, 2025 | 35.45 | 36.30 | 35.35 | 35.95 | 35.95 | 0.42% | 967 |
| Sep 11, 2025 | 36.60 | 36.60 | 35.35 | 35.80 | 35.80 | -2.98% | 3,804 |
| Sep 10, 2025 | 35.90 | 36.95 | 35.50 | 36.90 | 36.90 | 2.64% | 2,876 |
| Sep 9, 2025 | 35.40 | 35.95 | 35.20 | 35.95 | 35.95 | 1.13% | 1,340 |
| Sep 8, 2025 | 35.80 | 36.20 | 35.20 | 35.55 | 35.55 | 0.14% | 1,301 |
| Sep 5, 2025 | 36.85 | 36.85 | 35.50 | 35.50 | 35.50 | -1.93% | 1,052 |
| Sep 4, 2025 | 35.90 | 36.20 | 35.70 | 36.20 | 36.20 | 1.26% | 1,243 |
| Sep 3, 2025 | 35.30 | 36.30 | 35.30 | 35.75 | 35.75 | 1.27% | 2,472 |
| Sep 2, 2025 | 36.60 | 36.65 | 35.30 | 35.30 | 35.30 | -3.42% | 1,989 |
| Sep 1, 2025 | 37.15 | 37.15 | 36.50 | 36.55 | 36.55 | -1.22% | 1,408 |
| Aug 29, 2025 | 37.05 | 37.35 | 36.95 | 37.00 | 37.00 | -1.33% | 799 |
| Aug 28, 2025 | 37.75 | 38.00 | 37.40 | 37.50 | 37.50 | 0.94% | 1,653 |
| Aug 27, 2025 | 37.75 | 37.75 | 37.10 | 37.15 | 37.15 | -1.46% | 723 |
| Aug 26, 2025 | 38.10 | 38.10 | 37.35 | 37.70 | 37.70 | -1.05% | 1,821 |
| Aug 25, 2025 | 38.25 | 38.40 | 37.80 | 38.10 | 38.10 | 0.79% | 1,921 |
| Aug 22, 2025 | 37.40 | 38.20 | 37.30 | 37.80 | 37.80 | -0.13% | 1,211 |
| Aug 21, 2025 | 37.80 | 38.05 | 37.20 | 37.85 | 37.85 | -0.26% | 1,077 |
| Aug 20, 2025 | 37.55 | 38.20 | 37.55 | 37.95 | 37.95 | 1.07% | 536 |
| Aug 19, 2025 | 37.75 | 38.25 | 37.55 | 37.55 | 37.55 | -1.05% | 1,497 |
| Aug 18, 2025 | 38.20 | 38.20 | 37.60 | 37.95 | 37.95 | 0.53% | 1,308 |
| Aug 15, 2025 | 38.25 | 38.25 | 37.45 | 37.75 | 37.75 | -0.26% | 561 |
| Aug 14, 2025 | 38.15 | 38.25 | 37.50 | 37.85 | 37.85 | 0.53% | 1,258 |
| Aug 13, 2025 | 39.15 | 39.60 | 37.65 | 37.65 | 37.65 | -5.16% | 5,084 |
| Aug 12, 2025 | 35.70 | 39.70 | 35.70 | 39.70 | 39.70 | 10.89% | 18,579 |
| Aug 11, 2025 | 35.50 | 35.90 | 34.90 | 35.80 | 35.80 | 2.14% | 4,654 |
| Aug 8, 2025 | 36.50 | 36.50 | 35.05 | 35.05 | 35.05 | -2.09% | 2,075 |
| Aug 7, 2025 | 35.05 | 35.95 | 34.80 | 35.80 | 35.80 | 1.70% | 7,098 |
| Aug 6, 2025 | 35.40 | 35.50 | 35.15 | 35.20 | 35.20 | -0.42% | 3,919 |
| Aug 5, 2025 | 36.80 | 36.90 | 35.35 | 35.35 | 35.35 | -3.02% | 5,492 |
| Aug 4, 2025 | 35.50 | 36.65 | 35.35 | 36.45 | 36.45 | 2.97% | 2,019 |
| Aug 1, 2025 | 35.35 | 36.00 | 35.30 | 35.40 | 35.40 | -1.39% | 4,440 |
| Jul 31, 2025 | 36.00 | 36.10 | 35.40 | 35.90 | 35.90 | -0.28% | 5,268 |