Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.550
-0.080 (-2.20%)
At close: Jan 9, 2026
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 3.31% | 100 |
| Dec 4, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 0.69% | - |
| Dec 3, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -0.83% | - |
| Dec 2, 2025 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -2.02% | - |
| Dec 1, 2025 | 3.65 | 3.71 | 3.55 | 3.71 | 3.71 | 1.51% | - |
| Nov 28, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 2.24% | - |
| Nov 27, 2025 | 3.61 | 3.68 | 3.57 | 3.57 | 3.57 | -1.79% | - |
| Nov 26, 2025 | 3.59 | 3.64 | 3.55 | 3.64 | 3.64 | 4.45% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.00% | - |
| Nov 24, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | 1.15% | - |
| Nov 21, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.70% | - |
| Nov 20, 2025 | 3.65 | 3.65 | 3.54 | 3.54 | 3.54 | -3.55% | - |
| Nov 19, 2025 | 3.59 | 3.67 | 3.54 | 3.67 | 3.67 | 1.38% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | 0.14% | - |
| Nov 17, 2025 | 3.68 | 3.71 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Nov 14, 2025 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -3.03% | - |
| Nov 13, 2025 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | - | - |
| Nov 12, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.20% | - |
| Nov 11, 2025 | 3.73 | 3.76 | 3.66 | 3.75 | 3.75 | 1.35% | - |
| Nov 10, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 3.64% | - |
| Nov 7, 2025 | 3.73 | 3.73 | 3.57 | 3.57 | 3.57 | -3.38% | - |
| Nov 6, 2025 | 3.77 | 3.77 | 3.69 | 3.70 | 3.70 | -2.51% | - |
| Nov 5, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | 1.47% | - |
| Nov 4, 2025 | 3.70 | 3.74 | 3.63 | 3.74 | 3.74 | 1.77% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.68% | - |
| Oct 31, 2025 | 3.67 | 3.74 | 3.67 | 3.70 | 3.70 | -1.60% | - |
| Oct 30, 2025 | 3.67 | 3.79 | 3.67 | 3.76 | 3.76 | -1.70% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.42% | - |
| Oct 28, 2025 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | -0.64% | - |
| Oct 27, 2025 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | 0.78% | - |