Uniper SE (ETR:UN0)
Germany · Delayed Price · Currency is EUR 49.40
+1.05 (2.17%)
Sep 16, 2026, 5:35 PM CET
Uniper SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 47.60 | 49.95 | 47.60 | 49.65 | - | 2.69% | 2,538 |
| 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% | 498 |
| 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 |
| Aug 17, 2026 | 46.30 | 46.90 | 45.70 | 45.70 | 45.70 | -1.19% | 5,210 |
| Aug 14, 2026 | 48.00 | 48.15 | 45.80 | 46.25 | 46.25 | -4.64% | 12,073 |
| Aug 13, 2026 | 46.80 | 48.50 | 46.00 | 48.50 | 48.50 | 2.21% | 10,191 |
| Aug 12, 2026 | 46.10 | 47.50 | 45.20 | 47.45 | 47.45 | 1.39% | 8,928 |
| Aug 11, 2026 | 44.00 | 46.80 | 43.80 | 46.80 | 46.80 | 6.85% | 17,386 |
| Aug 10, 2026 | 43.30 | 44.40 | 43.00 | 43.80 | 43.80 | 1.15% | 5,910 |
| Aug 7, 2026 | 44.00 | 44.00 | 42.90 | 43.30 | 43.30 | -0.46% | 2,115 |
| 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 |