Uniphar plc (FRA:0NR)
Germany flag Germany · Delayed Price · Currency is EUR
3.735
+0.035 (0.95%)
At close: Sep 29, 2025

Uniphar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253.723.813.723.743.740.95%-
Sep 26, 20253.713.753.703.703.70-1.73%-
Sep 25, 20253.733.773.653.773.770.53%-
Sep 24, 20253.643.753.643.753.752.74%-
Sep 23, 20253.693.723.653.653.65-0.55%-
Sep 22, 20253.703.713.673.673.67-2.53%-
Sep 19, 20253.823.893.763.763.76-0.27%-
Sep 18, 20253.843.893.773.773.77-1.57%-
Sep 17, 20253.803.903.803.833.83-1.79%-
Sep 16, 20253.883.903.863.903.90-1.27%-
Sep 15, 20253.853.953.793.953.954.08%-
Sep 12, 20253.973.973.803.803.80-3.07%-
Sep 11, 20253.934.003.923.923.92-1.88%-
Sep 10, 20253.933.993.933.993.980.88%-
Sep 9, 20253.933.983.933.963.950.76%-
Sep 8, 20253.833.933.833.933.923.84%-
Sep 5, 20253.903.993.783.783.77-5.74%-
Sep 4, 20253.934.013.934.014.002.17%-
Sep 3, 20253.963.983.903.933.92-1.51%-
Sep 2, 20253.913.993.883.993.983.10%-
Sep 1, 20253.934.003.873.873.86-2.40%-
Aug 29, 20253.964.023.963.963.95-1.00%-
Aug 28, 20253.934.003.934.003.991.52%-
Aug 27, 20253.893.963.893.943.93-5.40%-
Aug 26, 20253.914.173.844.174.166.11%560
Aug 25, 20253.833.933.833.933.923.02%-
Aug 22, 20253.843.883.813.813.80-0.78%-
Aug 21, 20253.883.943.843.843.83-2.54%-
Aug 20, 20253.893.953.823.943.930.77%1,154
Aug 19, 20253.883.923.883.913.90-0.26%-
Aug 18, 20253.903.923.813.923.91-0.13%-
Aug 15, 20253.873.933.783.933.921.03%-
Aug 14, 20253.863.893.863.893.880.52%-
Aug 13, 20253.823.873.803.873.861.98%-
Aug 12, 20253.843.873.793.793.78-0.92%-
Aug 11, 20253.773.833.773.833.822.14%-
Aug 8, 20253.783.833.753.753.74-2.09%-
Aug 7, 20253.833.953.833.833.82-1.16%-
Aug 6, 20253.863.913.863.873.86-1.53%-
Aug 5, 20253.823.973.823.933.922.75%-
Aug 4, 20253.723.833.713.833.821.19%-
Aug 1, 20253.873.873.783.783.77-2.95%-
Jul 31, 20253.793.903.793.903.894.56%-
Jul 30, 20253.793.823.733.733.72-1.06%-
Jul 29, 20253.663.823.663.773.762.59%-
Jul 28, 20253.643.723.643.673.66-0.54%-
Jul 25, 20253.633.703.633.693.680.41%-
Jul 24, 20253.633.773.633.683.67-0.14%-
Jul 23, 20253.603.683.603.683.670.82%-
Jul 22, 20253.573.693.573.653.641.96%-