Uniphar plc (FRA:0NR)
Germany · Delayed Price · Currency is EUR 4.620
+0.035 (0.76%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:0NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.59 | 4.62 | 4.59 | 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% | - |
| May 8, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 0.35% | - |
| May 7, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | 0.59% | - |
| May 6, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| May 5, 2026 | 4.09 | 4.18 | 4.07 | 4.18 | 4.18 | 0.85% | 24 |
| May 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Apr 30, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | -1.33% | - |
| Apr 29, 2026 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | 0.24% | 25 |
| Apr 28, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 0.24% | - |
| Apr 27, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 2.24% | - |
| Apr 24, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.58% | - |
| Apr 22, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.00 | 0.63% | - |
| Apr 21, 2026 | 3.98 | 4.05 | 3.98 | 3.99 | 3.98 | -1.72% | - |
| Apr 20, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.05 | 0.74% | - |
| Apr 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.02 | -0.12% | - |
| Apr 16, 2026 | 3.96 | 4.04 | 3.94 | 4.04 | 4.02 | 2.28% | - |
| Apr 15, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.93 | -1.00% | - |
| Apr 14, 2026 | 3.88 | 3.99 | 3.88 | 3.99 | 3.97 | 2.31% | - |
| Apr 13, 2026 | 3.84 | 4.00 | 3.84 | 3.90 | 3.88 | -1.39% | 1,190 |
| Apr 10, 2026 | 3.73 | 3.95 | 3.73 | 3.95 | 3.94 | - | - |
| Apr 9, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | 3.94 | 1.28% | - |
| Apr 8, 2026 | 3.88 | 3.97 | 3.88 | 3.90 | 3.89 | - | - |
| Apr 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.89 | 1.17% | - |
| Apr 2, 2026 | 3.87 | 3.87 | 3.81 | 3.86 | 3.84 | 1.72% | - |
| Apr 1, 2026 | 3.82 | 3.85 | 3.79 | 3.79 | 3.78 | 1.34% | - |
| Mar 31, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.73 | 2.33% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.64 | -1.22% | - |
| Mar 27, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.69 | -1.20% | 1,200 |
| Mar 26, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.73 | -1.71% | - |
| Mar 25, 2026 | 3.80 | 3.85 | 3.80 | 3.81 | 3.80 | -4.75% | - |
| Mar 24, 2026 | 3.83 | 4.00 | 3.80 | 4.00 | 3.99 | 3.49% | 1,200 |
| Mar 23, 2026 | 3.75 | 3.87 | 3.75 | 3.87 | 3.85 | - | - |
| Mar 20, 2026 | 3.94 | 3.95 | 3.87 | 3.87 | 3.85 | -1.15% | 5,990 |
| Mar 19, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.90 | -2.25% | - |