Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	46.05	46.05	46.05	46.05	-	-0.86%	64
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
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