Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 3.945
+0.010 (0.25%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | 0.25% | 100 |
| Oct 22, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -1.25% | - |
| Oct 21, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 2.31% | - |
| Oct 20, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Oct 19, 2026 | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -1.39% | - |
| Oct 16, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -2.34% | - |
| Oct 15, 2026 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 3.31% | - |
| Oct 14, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 0.90% | - |
| Oct 13, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | 0.65% | - |
| Oct 12, 2026 | 3.88 | 3.88 | 3.86 | 3.87 | 3.87 | -0.64% | - |
| Oct 9, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 8, 2026 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | -1.62% | - |
| Oct 7, 2026 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | -0.62% | - |
| Oct 6, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 2.16% | - |
| Oct 5, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.25% | - |
| Oct 2, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -2.96% | - |
| Oct 1, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | -0.49% | - |
| Sep 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.12% | - |
| Sep 29, 2026 | 3.90 | 4.07 | 3.90 | 4.07 | 4.07 | 3.44% | - |
| Sep 28, 2026 | 3.94 | 3.97 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Sep 25, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | -0.88% | - |
| Sep 24, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.87% | - |
| Sep 23, 2026 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | -1.47% | - |
| Sep 22, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 0.99% | - |
| Sep 21, 2026 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 1.13% | 100 |
| 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% | - |