Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.985
-0.040 (-0.99%)
At close: Sep 18, 2026
FRA:0NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | - |
| Sep 17, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.06% | - |
| Sep 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.02 | -0.49% | - |
| Sep 15, 2026 | 3.99 | 4.06 | 3.99 | 4.05 | 4.04 | 2.02% | - |
| Sep 14, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.96 | - | 1,012 |
| Sep 11, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.96 | 0.38% | - |
| Sep 10, 2026 | 3.99 | 4.02 | 3.96 | 3.96 | 3.95 | -2.35% | 9,182 |
| Sep 9, 2026 | 4.11 | 4.11 | 4.04 | 4.05 | 4.04 | -1.46% | - |
| Sep 8, 2026 | 4.10 | 4.26 | 4.10 | 4.11 | 4.10 | -0.60% | - |
| Sep 7, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.13 | -0.84% | - |
| Sep 4, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.16 | -0.12% | - |
| Sep 3, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.17 | 2.08% | - |
| Sep 2, 2026 | 4.21 | 4.21 | 4.09 | 4.09 | 4.08 | -3.20% | - |
| Sep 1, 2026 | 4.20 | 4.23 | 4.19 | 4.23 | 4.22 | -1.05% | - |
| Aug 31, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.26 | -0.23% | - |
| Aug 28, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.27 | 0.71% | - |
| Aug 27, 2026 | 4.24 | 4.26 | 4.24 | 4.25 | 4.24 | -1.28% | - |
| Aug 26, 2026 | 4.24 | 4.31 | 4.24 | 4.31 | 4.30 | 0.70% | - |
| Aug 25, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.27 | 1.91% | - |
| Aug 24, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.19 | 1.70% | - |
| Aug 21, 2026 | 4.08 | 4.13 | 4.08 | 4.13 | 4.12 | 0.61% | - |
| Aug 20, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 4.09 | -0.85% | - |
| Aug 19, 2026 | 3.92 | 4.14 | 3.92 | 4.14 | 4.13 | -1.08% | - |
| Aug 18, 2026 | 4.19 | 4.21 | 4.18 | 4.18 | 4.17 | -0.48% | - |
| Aug 17, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.19 | -1.87% | - |
| Aug 14, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.27 | -0.47% | - |
| Aug 13, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.29 | 1.18% | - |
| Aug 12, 2026 | 4.14 | 4.25 | 4.14 | 4.25 | 4.24 | 0.12% | - |
| Aug 11, 2026 | 4.18 | 4.26 | 4.18 | 4.25 | 4.24 | 0.83% | - |
| Aug 10, 2026 | 4.18 | 4.22 | 4.18 | 4.21 | 4.20 | -0.36% | - |
| Aug 7, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.22 | -0.59% | - |
| Aug 6, 2026 | 4.20 | 4.27 | 4.20 | 4.25 | 4.24 | 1.07% | - |
| Aug 5, 2026 | 4.15 | 4.21 | 4.12 | 4.21 | 4.20 | 0.48% | - |
| Aug 4, 2026 | 4.20 | 4.22 | 4.19 | 4.19 | 4.18 | -0.95% | - |
| Aug 3, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.22 | -0.94% | - |
| Jul 31, 2026 | 4.23 | 4.33 | 4.23 | 4.27 | 4.26 | 1.31% | - |
| Jul 30, 2026 | 4.13 | 4.24 | 4.13 | 4.21 | 4.20 | -2.55% | - |
| Jul 29, 2026 | 4.42 | 4.46 | 4.32 | 4.32 | 4.31 | -2.92% | - |
| Jul 28, 2026 | 4.50 | 4.51 | 4.45 | 4.45 | 4.44 | 0.56% | - |
| Jul 27, 2026 | 4.35 | 4.45 | 4.35 | 4.43 | 4.42 | 0.11% | - |
| Jul 24, 2026 | 4.21 | 4.42 | 4.21 | 4.42 | 4.41 | -0.23% | - |
| Jul 23, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.42 | 0.57% | - |
| Jul 22, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | 4.40 | 0.11% | - |
| Jul 21, 2026 | 4.43 | 4.43 | 4.39 | 4.40 | 4.39 | -2.22% | - |
| Jul 20, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.49 | 0.78% | - |
| Jul 17, 2026 | 4.47 | 4.49 | 4.47 | 4.47 | 4.46 | -0.33% | - |
| Jul 16, 2026 | 4.55 | 4.55 | 4.48 | 4.48 | 4.47 | 0.34% | - |
| Jul 15, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.46 | -0.45% | - |
| Jul 14, 2026 | 4.56 | 4.56 | 4.49 | 4.49 | 4.48 | -2.29% | - |
| Jul 13, 2026 | 4.53 | 4.59 | 4.53 | 4.59 | 4.58 | -1.40% | - |