Uniphar plc (FRA:0NR)
Germany flag Germany · Delayed Price · Currency is EUR
3.875
+0.075 (1.97%)
At close: Oct 23, 2025

Uniphar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.833.913.723.883.881.97%100
Oct 22, 20253.793.803.693.803.800.53%-
Oct 21, 20253.773.823.743.783.78--
Oct 20, 20253.743.783.683.783.781.07%-
Oct 17, 20253.743.743.703.743.740.27%-
Oct 16, 20253.723.763.723.733.73-0.40%-
Oct 15, 20253.673.753.673.753.752.60%-
Oct 14, 20253.723.723.633.653.65-0.14%-
Oct 13, 20253.693.763.663.663.660.14%-
Oct 10, 20253.743.803.653.653.65-1.62%-
Oct 9, 20253.763.773.713.713.71-0.13%-
Oct 8, 20253.723.783.723.723.72-3.13%-
Oct 7, 20253.763.863.763.843.84-1.29%-
Oct 6, 20253.783.893.673.893.894.16%-
Oct 3, 20253.773.773.733.733.73-1.84%-
Oct 2, 20253.793.943.793.803.80-1.94%-
Oct 1, 20253.833.893.833.883.880.13%-
Sep 30, 20253.783.873.783.873.873.61%-
Sep 29, 20253.723.813.723.743.740.95%-
Sep 26, 20253.713.753.703.703.70-1.73%-
Sep 25, 20253.733.773.653.773.770.53%-
Sep 24, 20253.643.753.643.753.752.74%-
Sep 23, 20253.693.723.653.653.65-0.55%-
Sep 22, 20253.703.713.673.673.67-2.53%-
Sep 19, 20253.823.893.763.763.76-0.27%-
Sep 18, 20253.843.893.773.773.77-1.57%-
Sep 17, 20253.803.903.803.833.83-1.79%-
Sep 16, 20253.883.903.863.903.90-1.27%-
Sep 15, 20253.853.953.793.953.954.08%-
Sep 12, 20253.973.973.803.803.80-3.07%-
Sep 11, 20253.934.003.923.923.92-1.88%-
Sep 10, 20253.933.993.933.993.980.88%-
Sep 9, 20253.933.983.933.963.950.76%-
Sep 8, 20253.833.933.833.933.923.84%-
Sep 5, 20253.903.993.783.783.77-5.74%-
Sep 4, 20253.934.013.934.014.002.17%-
Sep 3, 20253.963.983.903.933.92-1.51%-
Sep 2, 20253.913.993.883.993.983.10%-
Sep 1, 20253.934.003.873.873.86-2.40%-
Aug 29, 20253.964.023.963.963.95-1.00%-
Aug 28, 20253.934.003.934.003.991.52%-
Aug 27, 20253.893.963.893.943.93-5.40%-
Aug 26, 20253.914.173.844.174.166.11%560
Aug 25, 20253.833.933.833.933.923.02%-
Aug 22, 20253.843.883.813.813.80-0.78%-
Aug 21, 20253.883.943.843.843.83-2.54%-
Aug 20, 20253.893.953.823.943.930.77%1,154
Aug 19, 20253.883.923.883.913.90-0.26%-
Aug 18, 20253.903.923.813.923.91-0.13%-
Aug 15, 20253.873.933.783.933.921.03%-