Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	47.30	48.20	45.90	46.60	46.60	-0.96%	6,721
May 27, 2026	48.30	49.50	47.05	47.05	47.05	-2.18%	5,697
May 26, 2026	49.80	50.70	47.00	48.10	48.10	-0.82%	11,553
May 25, 2026	50.50	50.50	48.20	48.50	48.50	-3.00%	3,943
May 22, 2026	50.40	50.50	48.80	50.00	50.00	0.60%	4,774
May 21, 2026	53.00	56.20	47.20	49.70	49.70	-4.93%	28,519
May 20, 2026	49.95	54.90	49.95	53.00	52.28	10.19%	34,083
May 19, 2026	42.85	48.10	42.85	48.10	47.45	11.86%	20,092
May 18, 2026	43.85	43.85	42.60	43.00	42.42	-1.83%	2,938
May 15, 2026	43.80	44.15	43.10	43.80	43.20	-0.45%	1,402
May 14, 2026	44.40	44.40	43.25	44.00	43.40	-0.79%	472
May 13, 2026	43.35	44.50	43.35	44.35	43.75	2.19%	1,580
May 12, 2026	45.00	45.15	43.10	43.40	42.81	-1.59%	8,748
May 11, 2026	41.25	44.10	41.25	44.10	43.50	6.14%	3,803
May 8, 2026	41.50	41.90	41.35	41.55	40.99	-1.54%	1,454
May 7, 2026	44.30	44.30	42.05	42.20	41.63	-2.99%	1,685
May 6, 2026	44.15	44.20	43.50	43.50	42.91	-1.47%	3,534
May 5, 2026	45.30	45.30	43.45	44.15	43.55	-3.29%	3,989
May 4, 2026	40.50	47.05	40.50	45.65	45.03	10.27%	12,526
Apr 30, 2026	41.35	41.40	40.75	41.40	40.84	-0.24%	958
Apr 29, 2026	41.35	41.80	40.80	41.50	40.94	-	1,838
Apr 28, 2026	41.00	41.90	40.55	41.50	40.94	1.84%	5,808
Apr 27, 2026	40.65	40.80	40.35	40.75	40.20	0.12%	1,663
Apr 24, 2026	42.00	42.10	40.25	40.70	40.15	-2.63%	2,218
Apr 23, 2026	42.30	42.45	41.20	41.80	41.23	-0.36%	2,541
Apr 22, 2026	41.70	43.25	41.40	41.95	41.38	0.72%	3,489
Apr 21, 2026	40.55	42.60	40.55	41.65	41.08	2.84%	4,575
Apr 20, 2026	39.90	40.75	39.40	40.50	39.95	1.63%	7,288
Apr 17, 2026	40.40	40.60	39.55	39.85	39.31	-0.99%	2,644
Apr 16, 2026	40.60	41.00	39.80	40.25	39.70	-1.35%	3,287
Apr 15, 2026	41.25	41.85	40.75	40.80	40.25	-0.49%	2,176
Apr 14, 2026	40.85	41.40	40.50	41.00	40.44	1.23%	2,429
Apr 13, 2026	40.20	41.05	39.75	40.50	39.95	1.25%	3,635
Apr 10, 2026	39.35	40.55	39.35	40.00	39.46	2.56%	2,969
Apr 9, 2026	39.60	40.25	39.00	39.00	38.47	-2.13%	1,940
Apr 8, 2026	42.20	42.20	38.90	39.85	39.31	2.57%	3,932
Apr 7, 2026	40.85	41.30	38.85	38.85	38.32	-5.24%	4,951
Apr 2, 2026	41.30	41.45	40.05	41.00	40.44	-0.12%	4,326
Apr 1, 2026	41.00	41.85	39.10	41.05	40.49	4.99%	12,057
Mar 31, 2026	38.00	39.90	38.00	39.10	38.57	1.43%	3,313
Mar 30, 2026	38.70	40.15	38.50	38.55	38.03	-0.26%	9,684
Mar 27, 2026	37.90	41.00	37.90	38.65	38.12	1.18%	7,089
Mar 26, 2026	39.00	39.00	37.95	38.20	37.68	-1.55%	6,495
Mar 25, 2026	39.15	39.90	38.75	38.80	38.27	-1.52%	5,800