Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 4.010
+0.010 (0.25%)
Last updated: Feb 20, 2026, 3:25 PM CET
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | 0.25% | - |
| Feb 19, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.63% | - |
| Feb 18, 2026 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Feb 17, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | -0.74% | 2,114 |
| Feb 16, 2026 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 1.25% | - |
| Feb 13, 2026 | 3.98 | 4.01 | 3.98 | 3.99 | 3.99 | -0.13% | 2,114 |
| Feb 12, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | -0.13% | 4,873 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.12% | - |
| Feb 10, 2026 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | - | 1,200 |
| Feb 9, 2026 | 4.06 | 4.07 | 3.94 | 4.00 | 4.00 | 1.39% | 7,654 |
| Feb 6, 2026 | 3.95 | 3.95 | 3.89 | 3.95 | 3.95 | 0.90% | 17,058 |
| Feb 5, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -3.93% | 3,142 |
| Feb 4, 2026 | 3.86 | 4.07 | 3.86 | 4.07 | 4.07 | 1.75% | 2,400 |
| Feb 3, 2026 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 3.90% | 2,000 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | - | - |
| Jan 30, 2026 | 3.78 | 3.86 | 3.78 | 3.85 | 3.85 | 0.13% | - |
| Jan 29, 2026 | 3.96 | 3.97 | 3.85 | 3.85 | 3.85 | 0.13% | 2,192 |
| Jan 28, 2026 | 4.06 | 4.06 | 3.84 | 3.84 | 3.84 | -1.16% | - |
| Jan 27, 2026 | 3.68 | 3.89 | 3.68 | 3.89 | 3.89 | 8.82% | - |
| Jan 26, 2026 | 3.50 | 3.60 | 3.50 | 3.57 | 3.57 | - | - |
| Jan 23, 2026 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | -1.92% | - |
| Jan 22, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 3.41% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.81% | - |
| Jan 20, 2026 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | -0.14% | 400 |
| Jan 19, 2026 | 3.58 | 3.64 | 3.58 | 3.59 | 3.59 | - | - |
| Jan 16, 2026 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -2.18% | - |
| Jan 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.04% | - |
| Jan 14, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 1.20% | 2,300 |
| Jan 13, 2026 | 3.53 | 3.74 | 3.53 | 3.74 | 3.74 | 3.17% | - |
| Jan 12, 2026 | 3.45 | 3.63 | 3.44 | 3.63 | 3.63 | 2.11% | - |
| Jan 9, 2026 | 3.40 | 3.64 | 3.40 | 3.55 | 3.55 | -2.20% | 2,300 |
| Jan 8, 2026 | 3.38 | 3.63 | 3.38 | 3.63 | 3.63 | 1.82% | - |
| Jan 7, 2026 | 3.32 | 3.57 | 3.32 | 3.57 | 3.57 | 3.03% | - |
| Jan 6, 2026 | 3.33 | 3.46 | 3.30 | 3.46 | 3.46 | 4.69% | - |
| Jan 5, 2026 | 3.31 | 3.36 | 3.31 | 3.31 | 3.31 | 0.76% | - |
| Jan 2, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -1.94% | - |
| Dec 30, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 3.40% | - |
| Dec 29, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Dec 23, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Dec 22, 2025 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -0.15% | - |
| Dec 19, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.45% | - |
| Dec 18, 2025 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Dec 17, 2025 | 3.38 | 3.42 | 3.37 | 3.37 | 3.37 | -1.32% | - |
| Dec 16, 2025 | 3.34 | 3.42 | 3.28 | 3.42 | 3.42 | 2.86% | - |
| Dec 15, 2025 | 3.32 | 3.44 | 3.28 | 3.32 | 3.32 | -0.75% | 930 |
| Dec 12, 2025 | 3.42 | 3.46 | 3.35 | 3.35 | 3.35 | -2.48% | - |
| Dec 11, 2025 | 3.46 | 3.54 | 3.43 | 3.43 | 3.43 | -7.05% | - |
| Dec 10, 2025 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 2.50% | - |
| Dec 9, 2025 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | 0.14% | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.01% | - |