Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.875
+0.075 (1.97%)
At close: Oct 23, 2025
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.83 | 3.91 | 3.72 | 3.88 | 3.88 | 1.97% | 100 |
| Oct 22, 2025 | 3.79 | 3.80 | 3.69 | 3.80 | 3.80 | 0.53% | - |
| Oct 21, 2025 | 3.77 | 3.82 | 3.74 | 3.78 | 3.78 | - | - |
| Oct 20, 2025 | 3.74 | 3.78 | 3.68 | 3.78 | 3.78 | 1.07% | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.27% | - |
| Oct 16, 2025 | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | -0.40% | - |
| Oct 15, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.60% | - |
| Oct 14, 2025 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -0.14% | - |
| Oct 13, 2025 | 3.69 | 3.76 | 3.66 | 3.66 | 3.66 | 0.14% | - |
| Oct 10, 2025 | 3.74 | 3.80 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Oct 9, 2025 | 3.76 | 3.77 | 3.71 | 3.71 | 3.71 | -0.13% | - |
| Oct 8, 2025 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | -3.13% | - |
| Oct 7, 2025 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | -1.29% | - |
| Oct 6, 2025 | 3.78 | 3.89 | 3.67 | 3.89 | 3.89 | 4.16% | - |
| Oct 3, 2025 | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | -1.84% | - |
| Oct 2, 2025 | 3.79 | 3.94 | 3.79 | 3.80 | 3.80 | -1.94% | - |
| Oct 1, 2025 | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | 0.13% | - |
| Sep 30, 2025 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | 3.61% | - |
| Sep 29, 2025 | 3.72 | 3.81 | 3.72 | 3.74 | 3.74 | 0.95% | - |
| Sep 26, 2025 | 3.71 | 3.75 | 3.70 | 3.70 | 3.70 | -1.73% | - |
| Sep 25, 2025 | 3.73 | 3.77 | 3.65 | 3.77 | 3.77 | 0.53% | - |
| Sep 24, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | 2.74% | - |
| Sep 23, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -0.55% | - |
| Sep 22, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -2.53% | - |
| Sep 19, 2025 | 3.82 | 3.89 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Sep 18, 2025 | 3.84 | 3.89 | 3.77 | 3.77 | 3.77 | -1.57% | - |
| Sep 17, 2025 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | -1.79% | - |
| Sep 16, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | -1.27% | - |
| Sep 15, 2025 | 3.85 | 3.95 | 3.79 | 3.95 | 3.95 | 4.08% | - |
| Sep 12, 2025 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -3.07% | - |
| Sep 11, 2025 | 3.93 | 4.00 | 3.92 | 3.92 | 3.92 | -1.88% | - |
| Sep 10, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.98 | 0.88% | - |
| Sep 9, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | 3.95 | 0.76% | - |
| Sep 8, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.92 | 3.84% | - |
| Sep 5, 2025 | 3.90 | 3.99 | 3.78 | 3.78 | 3.77 | -5.74% | - |
| Sep 4, 2025 | 3.93 | 4.01 | 3.93 | 4.01 | 4.00 | 2.17% | - |
| Sep 3, 2025 | 3.96 | 3.98 | 3.90 | 3.93 | 3.92 | -1.51% | - |
| Sep 2, 2025 | 3.91 | 3.99 | 3.88 | 3.99 | 3.98 | 3.10% | - |
| Sep 1, 2025 | 3.93 | 4.00 | 3.87 | 3.87 | 3.86 | -2.40% | - |
| Aug 29, 2025 | 3.96 | 4.02 | 3.96 | 3.96 | 3.95 | -1.00% | - |
| Aug 28, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 3.99 | 1.52% | - |
| Aug 27, 2025 | 3.89 | 3.96 | 3.89 | 3.94 | 3.93 | -5.40% | - |
| Aug 26, 2025 | 3.91 | 4.17 | 3.84 | 4.17 | 4.16 | 6.11% | 560 |
| Aug 25, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.92 | 3.02% | - |
| Aug 22, 2025 | 3.84 | 3.88 | 3.81 | 3.81 | 3.80 | -0.78% | - |
| Aug 21, 2025 | 3.88 | 3.94 | 3.84 | 3.84 | 3.83 | -2.54% | - |
| Aug 20, 2025 | 3.89 | 3.95 | 3.82 | 3.94 | 3.93 | 0.77% | 1,154 |
| Aug 19, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.90 | -0.26% | - |
| Aug 18, 2025 | 3.90 | 3.92 | 3.81 | 3.92 | 3.91 | -0.13% | - |
| Aug 15, 2025 | 3.87 | 3.93 | 3.78 | 3.93 | 3.92 | 1.03% | - |