Uniper SE (ETR:UN0)
Germany · Delayed Price · Currency is EUR 44.30
+0.60 (1.37%)
Oct 26, 2026, 5:35 PM CET
Uniper SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 43.05 | 44.40 | 43.05 | 44.30 | 44.30 | 1.37% | 1,695 |
| Oct 23, 2026 | 44.00 | 44.20 | 43.00 | 43.70 | 43.70 | -0.68% | 8,394 |
| Oct 22, 2026 | 43.70 | 44.00 | 43.00 | 44.00 | 44.00 | 0.69% | 3,873 |
| Oct 21, 2026 | 42.85 | 43.70 | 42.85 | 43.70 | 43.70 | 1.75% | 1,595 |
| Oct 20, 2026 | 42.90 | 43.75 | 42.60 | 42.95 | 42.95 | -0.92% | 5,374 |
| Oct 19, 2026 | 44.05 | 44.40 | 42.50 | 43.35 | 43.35 | -1.48% | 4,147 |
| Oct 16, 2026 | 43.60 | 44.80 | 43.60 | 44.00 | 44.00 | 0.92% | 3,129 |
| Oct 15, 2026 | 45.05 | 45.05 | 43.60 | 43.60 | 43.60 | -3.75% | 3,601 |
| Oct 14, 2026 | 45.00 | 45.95 | 44.65 | 45.30 | 45.30 | 0.55% | 2,789 |
| Oct 13, 2026 | 45.60 | 46.40 | 45.05 | 45.05 | 45.05 | -1.21% | 1,694 |
| Oct 12, 2026 | 45.45 | 47.00 | 45.45 | 45.60 | 45.60 | 0.22% | 2,152 |
| Oct 9, 2026 | 45.10 | 45.70 | 45.10 | 45.50 | 45.50 | 0.33% | 1,009 |
| Oct 8, 2026 | 45.10 | 45.90 | 45.10 | 45.35 | 45.35 | -1.52% | 2,588 |
| Oct 7, 2026 | 46.95 | 48.00 | 45.20 | 46.05 | 46.05 | -0.75% | 11,964 |
| Oct 6, 2026 | 47.60 | 47.60 | 46.05 | 46.40 | 46.40 | -1.17% | 2,601 |
| Oct 5, 2026 | 48.50 | 48.50 | 46.25 | 46.95 | 46.95 | -0.95% | 2,045 |
| Oct 2, 2026 | 46.65 | 47.60 | 46.25 | 47.40 | 47.40 | 2.38% | 3,031 |
| Oct 1, 2026 | 48.50 | 48.50 | 46.30 | 46.30 | 46.30 | -2.83% | 6,034 |
| Sep 30, 2026 | 47.20 | 48.50 | 47.10 | 47.65 | 47.65 | 2.80% | 5,844 |
| Sep 29, 2026 | 46.25 | 47.60 | 45.40 | 46.35 | 46.35 | 3.92% | 7,064 |
| Sep 28, 2026 | 45.20 | 45.45 | 44.45 | 44.60 | 44.60 | -1.44% | 5,660 |
| Sep 25, 2026 | 46.35 | 46.35 | 45.25 | 45.25 | 45.25 | -2.16% | 2,650 |
| Sep 24, 2026 | 47.45 | 47.70 | 46.05 | 46.25 | 46.25 | -3.95% | 4,075 |
| Sep 23, 2026 | 49.00 | 49.00 | 47.55 | 48.15 | 48.15 | -0.62% | 7,020 |
| Sep 22, 2026 | 50.20 | 50.40 | 48.25 | 48.45 | 48.45 | -3.49% | 2,866 |
| Sep 21, 2026 | 49.95 | 50.60 | 49.45 | 50.20 | 50.20 | 1.62% | 8,459 |
| Sep 18, 2026 | 49.50 | 50.20 | 49.35 | 49.40 | 49.40 | 0.10% | 3,353 |
| Sep 17, 2026 | 49.40 | 50.50 | 49.05 | 49.35 | 49.35 | -0.10% | 6,812 |
| Sep 16, 2026 | 47.60 | 49.95 | 47.60 | 49.40 | 49.40 | 2.17% | 2,813 |
| Sep 15, 2026 | 47.90 | 49.00 | 47.50 | 48.35 | 48.35 | 0.94% | 5,466 |
| Sep 14, 2026 | 48.50 | 49.20 | 47.90 | 47.90 | 47.90 | -2.64% | 4,327 |
| Sep 11, 2026 | 49.00 | 50.20 | 49.00 | 49.20 | 49.20 | 0.92% | 6,121 |
| Sep 10, 2026 | 50.30 | 50.30 | 48.60 | 48.75 | 48.75 | -2.89% | 8,848 |
| Sep 9, 2026 | 47.75 | 50.30 | 47.75 | 50.20 | 50.20 | 5.46% | 12,501 |
| Sep 8, 2026 | 46.60 | 47.90 | 46.60 | 47.60 | 47.60 | 1.06% | 5,267 |
| Sep 7, 2026 | 46.50 | 47.60 | 46.15 | 47.10 | 47.10 | 2.17% | 5,868 |
| Sep 4, 2026 | 46.20 | 46.95 | 46.00 | 46.10 | 46.10 | -0.32% | 2,040 |
| Sep 3, 2026 | 46.30 | 46.95 | 46.05 | 46.25 | 46.25 | 1.43% | 3,131 |
| Sep 2, 2026 | 45.60 | 46.25 | 44.80 | 45.60 | 45.60 | -0.44% | 5,573 |
| Sep 1, 2026 | 46.30 | 46.30 | 45.20 | 45.80 | 45.80 | 1.55% | 1,831 |
| Aug 31, 2026 | 46.55 | 46.55 | 45.10 | 45.10 | 45.10 | -3.11% | 2,357 |
| Aug 28, 2026 | 46.95 | 47.40 | 46.30 | 46.55 | 46.55 | -0.21% | 2,792 |
| Aug 27, 2026 | 46.05 | 46.80 | 46.05 | 46.65 | 46.65 | 0.43% | 492 |
| Aug 26, 2026 | 46.35 | 47.60 | 46.25 | 46.45 | 46.45 | -1.17% | 2,357 |
| Aug 25, 2026 | 45.00 | 47.00 | 44.55 | 47.00 | 47.00 | 4.33% | 4,927 |
| Aug 24, 2026 | 44.20 | 45.50 | 43.80 | 45.05 | 45.05 | 1.92% | 7,411 |
| Aug 21, 2026 | 44.95 | 45.90 | 43.70 | 44.20 | 44.20 | 0.80% | 7,088 |
| Aug 20, 2026 | 43.70 | 44.60 | 43.70 | 43.85 | 43.85 | 0.34% | 1,147 |
| Aug 19, 2026 | 45.35 | 45.35 | 43.20 | 43.70 | 43.70 | -3.74% | 7,134 |
| Aug 18, 2026 | 45.70 | 45.85 | 45.00 | 45.40 | 45.40 | -0.66% | 3,530 |