Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.80	44.15	43.10	43.80	43.80	-0.45%	1,402
May 14, 2026	44.40	44.40	43.25	44.00	44.00	-0.79%	472
May 13, 2026	43.35	44.50	43.35	44.35	44.35	2.19%	1,580
May 12, 2026	45.00	45.15	43.10	43.40	43.40	-1.59%	8,748
May 11, 2026	41.25	44.10	41.25	44.10	44.10	6.14%	3,803
May 8, 2026	41.50	41.90	41.35	41.55	41.55	-1.54%	1,454
May 7, 2026	44.30	44.30	42.05	42.20	42.20	-2.99%	1,685
May 6, 2026	44.15	44.20	43.50	43.50	43.50	-1.47%	3,534
May 5, 2026	45.30	45.30	43.45	44.15	44.15	-3.29%	3,989
May 4, 2026	40.50	47.05	40.50	45.65	45.65	10.27%	12,526
Apr 30, 2026	41.35	41.40	40.75	41.40	41.40	-0.24%	958
Apr 29, 2026	41.35	41.80	40.80	41.50	41.50	-	1,838
Apr 28, 2026	41.00	41.90	40.55	41.50	41.50	1.84%	5,808
Apr 27, 2026	40.65	40.80	40.35	40.75	40.75	0.12%	1,663
Apr 24, 2026	42.00	42.10	40.25	40.70	40.70	-2.63%	2,218
Apr 23, 2026	42.30	42.45	41.20	41.80	41.80	-0.36%	2,541
Apr 22, 2026	41.70	43.25	41.40	41.95	41.95	0.72%	3,489
Apr 21, 2026	40.55	42.60	40.55	41.65	41.65	2.84%	4,575
Apr 20, 2026	39.90	40.75	39.40	40.50	40.50	1.63%	7,288
Apr 17, 2026	40.40	40.60	39.55	39.85	39.85	-0.99%	2,644
Apr 16, 2026	40.60	41.00	39.80	40.25	40.25	-1.35%	3,287
Apr 15, 2026	41.25	41.85	40.75	40.80	40.80	-0.49%	2,176
Apr 14, 2026	40.85	41.40	40.50	41.00	41.00	1.23%	2,429
Apr 13, 2026	40.20	41.05	39.75	40.50	40.50	1.25%	3,635
Apr 10, 2026	39.35	40.55	39.35	40.00	40.00	2.56%	2,969
Apr 9, 2026	39.60	40.25	39.00	39.00	39.00	-2.13%	1,940
Apr 8, 2026	42.20	42.20	38.90	39.85	39.85	2.57%	3,932
Apr 7, 2026	40.85	41.30	38.85	38.85	38.85	-5.24%	4,951
Apr 2, 2026	41.30	41.45	40.05	41.00	41.00	-0.12%	4,326
Apr 1, 2026	41.00	41.85	39.10	41.05	41.05	4.99%	12,057
Mar 31, 2026	38.00	39.90	38.00	39.10	39.10	1.43%	3,313
Mar 30, 2026	38.70	40.15	38.50	38.55	38.55	-0.26%	9,684
Mar 27, 2026	37.90	41.00	37.90	38.65	38.65	1.18%	7,089
Mar 26, 2026	39.00	39.00	37.95	38.20	38.20	-1.55%	6,495
Mar 25, 2026	39.15	39.90	38.75	38.80	38.80	-1.52%	5,800
Mar 24, 2026	38.80	39.80	38.45	39.40	39.40	1.42%	4,009
Mar 23, 2026	41.90	42.05	38.85	38.85	38.85	-7.94%	8,501
Mar 20, 2026	39.90	42.40	39.60	42.20	42.20	7.38%	6,470
Mar 19, 2026	41.40	42.95	38.60	39.30	39.30	-7.53%	9,965
Mar 18, 2026	46.00	48.20	41.00	42.50	42.50	-7.81%	26,604
Mar 17, 2026	41.70	47.00	41.60	46.10	46.10	11.35%	37,442
Mar 16, 2026	38.70	41.40	38.70	41.40	41.40	9.52%	15,857
Mar 13, 2026	36.85	38.40	36.15	37.80	37.80	6.03%	11,305
Mar 12, 2026	35.95	37.35	35.65	35.65	35.65	-2.86%	4,606
Mar 11, 2026	34.30	37.50	34.30	36.70	36.70	7.15%	5,968
Mar 10, 2026	33.95	34.95	33.55	34.25	34.25	2.39%	5,316
Mar 9, 2026	33.85	33.85	33.30	33.45	33.45	-1.62%	1,376
Mar 6, 2026	34.00	34.10	33.60	34.00	34.00	0.29%	2,253
Mar 5, 2026	33.55	34.20	33.45	33.90	33.90	-0.29%	1,915
Mar 4, 2026	32.85	34.30	32.85	34.00	34.00	0.59%	856