Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 4.305
+0.030 (0.70%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:0NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.24 | 4.29 | 4.24 | 4.29 | - | 0.35% | - |
| Aug 25, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 1.91% | - |
| Aug 24, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 1.70% | - |
| Aug 21, 2026 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 0.61% | - |
| Aug 20, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 4.10 | -0.85% | - |
| Aug 19, 2026 | 3.92 | 4.14 | 3.92 | 4.14 | 4.14 | -1.08% | - |
| Aug 18, 2026 | 4.19 | 4.21 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Aug 17, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | -1.87% | - |
| Aug 14, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | -0.47% | - |
| Aug 13, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.18% | - |
| Aug 12, 2026 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 0.12% | - |
| Aug 11, 2026 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 0.83% | - |
| Aug 10, 2026 | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | -0.36% | - |
| Aug 7, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | -0.59% | - |
| Aug 6, 2026 | 4.20 | 4.27 | 4.20 | 4.25 | 4.25 | 1.07% | - |
| Aug 5, 2026 | 4.15 | 4.21 | 4.12 | 4.21 | 4.21 | 0.48% | - |
| Aug 4, 2026 | 4.20 | 4.22 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Aug 3, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Jul 31, 2026 | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | 1.31% | - |
| Jul 30, 2026 | 4.13 | 4.24 | 4.13 | 4.21 | 4.21 | -2.55% | - |
| Jul 29, 2026 | 4.42 | 4.46 | 4.32 | 4.32 | 4.32 | -2.92% | - |
| Jul 28, 2026 | 4.50 | 4.51 | 4.45 | 4.45 | 4.45 | 0.56% | - |
| Jul 27, 2026 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 0.11% | - |
| Jul 24, 2026 | 4.21 | 4.42 | 4.21 | 4.42 | 4.42 | -0.23% | - |
| Jul 23, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | 0.57% | - |
| Jul 22, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | 4.41 | 0.11% | - |
| Jul 21, 2026 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | -2.22% | - |
| Jul 20, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.78% | - |
| Jul 17, 2026 | 4.47 | 4.49 | 4.47 | 4.47 | 4.47 | -0.33% | - |
| Jul 16, 2026 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | 0.34% | - |
| Jul 15, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -0.45% | - |
| Jul 14, 2026 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -2.29% | - |
| Jul 13, 2026 | 4.53 | 4.59 | 4.53 | 4.59 | 4.59 | -1.40% | - |
| Jul 10, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 9, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jul 8, 2026 | 4.71 | 4.72 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Jul 7, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 1.59% | - |
| Jul 6, 2026 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jul 3, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 3.07% | - |
| Jul 2, 2026 | 4.52 | 4.56 | 4.51 | 4.56 | 4.56 | 1.79% | - |
| Jul 1, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | -0.44% | - |
| Jun 30, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Jun 29, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | 1.00% | - |
| Jun 26, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Jun 25, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 1.78% | - |
| Jun 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.33% | - |
| Jun 23, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | -0.88% | - |
| Jun 22, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | 3.64% | - |
| Jun 19, 2026 | 4.73 | 4.73 | 4.40 | 4.40 | 4.40 | -6.68% | 550 |
| Jun 18, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -0.21% | - |