Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.700
-0.045 (-1.20%)
At close: Mar 27, 2026
FRA:0NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | -1.20% | 1,200 |
| Mar 26, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.71% | - |
| Mar 25, 2026 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | -4.75% | - |
| Mar 24, 2026 | 3.83 | 4.00 | 3.80 | 4.00 | 4.00 | 3.49% | 1,200 |
| Mar 23, 2026 | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | - | - |
| Mar 20, 2026 | 3.94 | 3.95 | 3.87 | 3.87 | 3.87 | -1.15% | 5,990 |
| Mar 19, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.91 | -2.25% | - |
| Mar 18, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 0.50% | 2,034 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.38% | - |
| Mar 16, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | - | - |
| Mar 13, 2026 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | -0.25% | - |
| Mar 12, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -1.35% | - |
| Mar 11, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | -1.81% | - |
| Mar 10, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 2.48% | 2,034 |
| Mar 9, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 1.00% | - |
| Mar 6, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | -0.87% | - |
| Mar 5, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | -0.74% | - |
| Mar 4, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 2,549 |
| Mar 3, 2026 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | -0.25% | 4,900 |
| Mar 2, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | -1.69% | - |
| Feb 27, 2026 | 4.18 | 4.20 | 4.13 | 4.13 | 4.13 | -1.31% | - |
| Feb 26, 2026 | 4.10 | 4.22 | 4.07 | 4.19 | 4.19 | 2.45% | 6,351 |
| Feb 25, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 0.86% | - |
| Feb 24, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | -0.12% | - |
| Feb 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.12% | - |
| 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 | - | - |