Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 4.465
-0.015 (-0.33%)
At close: Jul 17, 2026
FRA:0NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | -0.84% | - |
| Jun 16, 2026 | 4.80 | 4.85 | 4.77 | 4.77 | 4.77 | -1.85% | - |
| Jun 15, 2026 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | 1.04% | - |
| Jun 12, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.95% | 1,045 |
| Jun 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Jun 10, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.31% | - |
| Jun 9, 2026 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 0.31% | - |
| Jun 8, 2026 | 4.67 | 4.77 | 4.67 | 4.77 | 4.77 | 1.06% | - |
| Jun 5, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 0.64% | - |
| Jun 4, 2026 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.21% | - |
| Jun 3, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | - |
| Jun 2, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 0.76% | - |
| Jun 1, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.59 | -0.33% | - |
| May 29, 2026 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 1.88% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 0.11% | - |
| May 27, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | -0.22% | - |
| May 26, 2026 | 4.49 | 4.55 | 4.49 | 4.52 | 4.52 | -0.44% | 14,393 |
| May 25, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | 1.68% | - |
| May 22, 2026 | 4.54 | 4.54 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| May 21, 2026 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 2.97% | - |
| May 20, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.46% | - |
| May 19, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 1.87% | 23 |
| May 18, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -0.12% | - |
| May 15, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.12% | - |
| May 14, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.66% | - |
| May 13, 2026 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 0.48% | - |
| May 12, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -2.45% | - |
| May 11, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | 1.06% | - |