Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	42.30	44.00	42.30	43.50	43.50	1.99%	3,810
Aug 5, 2026	42.40	42.70	42.10	42.65	42.65	0.59%	1,793
Aug 4, 2026	42.10	42.70	41.65	42.40	42.40	0.83%	1,617
Aug 3, 2026	41.55	42.65	40.70	42.05	42.05	1.94%	1,632
Jul 31, 2026	41.20	41.95	40.70	41.25	41.25	-	8,165
Jul 30, 2026	41.00	42.55	41.00	41.25	41.25	0.49%	2,810
Jul 29, 2026	41.40	41.65	41.00	41.05	41.05	-0.73%	1,899
Jul 28, 2026	42.65	42.65	41.20	41.35	41.35	-2.13%	2,836
Jul 27, 2026	42.35	42.80	42.20	42.25	42.25	-	2,268
Jul 24, 2026	42.80	43.05	42.10	42.25	42.25	-1.74%	2,508
Jul 23, 2026	44.15	44.15	42.80	43.00	43.00	-1.49%	1,941
Jul 22, 2026	43.50	44.20	43.15	43.65	43.65	1.04%	608
Jul 21, 2026	43.20	44.20	42.80	43.20	43.20	-1.14%	2,831
Jul 20, 2026	42.70	43.80	42.20	43.70	43.70	2.10%	2,144
Jul 17, 2026	43.80	43.80	41.75	42.80	42.80	1.18%	5,579
Jul 16, 2026	42.30	43.10	42.00	42.30	42.30	-1.17%	1,484
Jul 15, 2026	43.15	43.80	41.65	42.80	42.80	-1.61%	6,828
Jul 14, 2026	42.40	44.05	42.40	43.50	43.50	2.47%	3,232
Jul 13, 2026	43.05	43.15	42.25	42.45	42.45	-1.62%	1,785
Jul 10, 2026	42.65	43.90	42.35	43.15	43.15	0.82%	1,917
Jul 9, 2026	42.55	43.15	42.30	42.80	42.80	0.59%	1,511
Jul 8, 2026	43.15	43.15	42.50	42.55	42.55	-2.63%	2,472
Jul 7, 2026	43.95	44.60	43.35	43.70	43.70	-0.34%	2,872
Jul 6, 2026	42.60	44.00	42.25	43.85	43.85	2.21%	3,190
Jul 3, 2026	44.40	44.40	42.90	42.90	42.90	-2.05%	1,504
Jul 2, 2026	43.50	44.85	42.35	43.80	43.80	5.80%	14,561
Jul 1, 2026	41.20	41.50	40.30	41.40	41.40	1.35%	2,660
Jun 30, 2026	42.60	42.60	39.80	40.85	40.85	-4.00%	10,532
Jun 29, 2026	43.85	43.85	42.45	42.55	42.55	-2.96%	3,391
Jun 26, 2026	44.15	44.60	43.40	43.85	43.85	-0.57%	3,690
Jun 25, 2026	44.35	44.40	43.90	44.10	44.10	-0.56%	5,318
Jun 24, 2026	45.05	45.45	44.35	44.35	44.35	-2.21%	2,942
Jun 23, 2026	47.00	47.00	45.15	45.35	45.35	-3.41%	1,938
Jun 22, 2026	45.80	46.95	45.50	46.95	46.95	-0.42%	3,166
Jun 19, 2026	47.00	47.70	47.00	47.15	47.15	-0.32%	2,395
Jun 18, 2026	46.05	48.10	45.40	47.30	47.30	2.38%	6,101
Jun 17, 2026	47.00	47.00	46.00	46.20	46.20	-	1,363
Jun 16, 2026	47.00	47.00	46.00	46.20	46.20	-1.81%	1,675
Jun 15, 2026	46.30	48.30	45.55	47.05	47.05	2.95%	3,226
Jun 12, 2026	45.05	46.10	45.05	45.70	45.70	2.12%	1,709
Jun 11, 2026	46.25	46.25	44.30	44.75	44.75	-1.54%	1,515
Jun 10, 2026	44.40	46.50	44.25	45.45	45.45	1.00%	2,224
Jun 9, 2026	46.00	46.00	44.55	45.00	45.00	-2.28%	7,234
Jun 8, 2026	47.25	47.25	45.50	46.05	46.05	-2.95%	4,280
Jun 5, 2026	48.90	48.90	46.60	47.45	47.45	-0.94%	4,450
Jun 4, 2026	45.35	47.95	45.35	47.90	47.90	4.93%	7,003
Jun 3, 2026	47.40	47.40	45.15	45.65	45.65	-3.89%	8,433
Jun 2, 2026	48.90	48.90	46.75	47.50	47.50	-1.96%	7,185
Jun 1, 2026	49.15	49.30	48.00	48.45	48.45	-1.32%	3,934
May 29, 2026	46.90	49.60	46.90	49.10	49.10	5.36%	7,341