Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.955
+0.030 (0.76%)
Last updated: Sep 9, 2025, 3:29 PM CET
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | - | 0.76% | - |
| Sep 8, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | - | 3.84% | - |
| Sep 5, 2025 | 3.90 | 3.99 | 3.78 | 3.78 | - | -5.74% | 560 |
| Sep 4, 2025 | 3.93 | 4.01 | 3.93 | 4.01 | - | 2.17% | 560 |
| Sep 3, 2025 | 3.96 | 3.98 | 3.90 | 3.93 | - | -1.51% | 560 |
| Sep 2, 2025 | 3.91 | 3.99 | 3.88 | 3.99 | - | 3.10% | - |
| Sep 1, 2025 | 3.93 | 4.00 | 3.87 | 3.87 | - | -2.40% | 560 |
| Aug 29, 2025 | 3.96 | 4.02 | 3.96 | 3.96 | - | -1.00% | 560 |
| Aug 28, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | - | 1.52% | 560 |
| Aug 27, 2025 | 3.89 | 3.96 | 3.89 | 3.94 | - | -5.40% | 560 |
| Aug 26, 2025 | 3.91 | 4.17 | 3.84 | 4.17 | - | 6.11% | 560 |
| Aug 25, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | - | 3.02% | - |
| Aug 22, 2025 | 3.84 | 3.88 | 3.81 | 3.81 | - | -0.78% | 1,154 |
| Aug 21, 2025 | 3.88 | 3.94 | 3.84 | 3.84 | - | -2.54% | - |
| Aug 20, 2025 | 3.89 | 3.95 | 3.82 | 3.94 | - | 0.77% | 1,154 |
| Aug 19, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | - | -0.26% | 4,801 |
| Aug 18, 2025 | 3.90 | 3.92 | 3.81 | 3.92 | - | -0.13% | 4,801 |
| Aug 15, 2025 | 3.87 | 3.93 | 3.78 | 3.93 | - | 1.03% | 4,801 |
| Aug 14, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | - | 0.52% | 4,801 |
| Aug 13, 2025 | 3.82 | 3.87 | 3.80 | 3.87 | - | 1.98% | 4,801 |
| Aug 12, 2025 | 3.84 | 3.87 | 3.79 | 3.79 | - | -0.92% | 4,801 |
| Aug 11, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | - | 2.14% | 4,801 |
| Aug 8, 2025 | 3.78 | 3.83 | 3.75 | 3.75 | - | -2.09% | 4,801 |
| Aug 7, 2025 | 3.83 | 3.95 | 3.83 | 3.83 | - | -1.16% | 4,801 |
| Aug 6, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | - | -1.53% | - |
| Aug 5, 2025 | 3.82 | 3.97 | 3.82 | 3.93 | - | 2.75% | - |
| Aug 4, 2025 | 3.72 | 3.83 | 3.71 | 3.83 | - | 1.19% | 4,801 |
| Aug 1, 2025 | 3.87 | 3.87 | 3.78 | 3.78 | - | -2.95% | 4,801 |
| Jul 31, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | - | 4.56% | - |
| Jul 30, 2025 | 3.79 | 3.82 | 3.73 | 3.73 | - | -1.06% | 4,801 |
| Jul 29, 2025 | 3.66 | 3.82 | 3.66 | 3.77 | - | 2.59% | - |
| Jul 28, 2025 | 3.64 | 3.72 | 3.64 | 3.67 | - | -0.54% | 4,801 |
| Jul 25, 2025 | 3.63 | 3.70 | 3.63 | 3.69 | - | 0.41% | 4,801 |
| Jul 24, 2025 | 3.63 | 3.77 | 3.63 | 3.68 | - | -0.14% | - |
| Jul 23, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | - | 0.82% | 4,801 |
| Jul 22, 2025 | 3.57 | 3.69 | 3.57 | 3.65 | - | 1.96% | - |
| Jul 21, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | - | -0.83% | 4,801 |
| Jul 18, 2025 | 3.53 | 3.62 | 3.53 | 3.61 | - | 5.09% | 4,801 |
| Jul 17, 2025 | 3.31 | 3.47 | 3.31 | 3.44 | - | 0.29% | 4,801 |
| Jul 16, 2025 | 3.55 | 3.59 | 3.43 | 3.43 | - | -4.20% | 4,801 |
| Jul 15, 2025 | 3.59 | 3.61 | 3.57 | 3.58 | - | - | - |
| Jul 14, 2025 | 3.65 | 3.69 | 3.58 | 3.58 | - | -3.25% | 4,801 |
| Jul 11, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | - | -0.81% | 4,801 |
| Jul 10, 2025 | 3.64 | 3.74 | 3.61 | 3.73 | - | 1.78% | 4,801 |
| Jul 9, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | - | -0.14% | - |
| Jul 8, 2025 | 3.59 | 3.67 | 3.52 | 3.67 | - | 2.81% | 500 |
| Jul 7, 2025 | 3.55 | 3.57 | 3.54 | 3.57 | - | -1.11% | 500 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.55 | 3.61 | - | -0.14% | 500 |
| Jul 3, 2025 | 3.55 | 3.61 | 3.49 | 3.61 | - | 3.44% | - |
| Jul 2, 2025 | 3.55 | 3.56 | 3.49 | 3.49 | - | -2.10% | - |