Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	33.05	33.55	33.05	33.55	33.55	1.51%	434
Dec 18, 2025	34.10	34.10	33.00	33.05	33.05	-2.51%	13
Dec 17, 2025	36.50	36.50	33.60	33.90	33.90	-7.38%	301
Dec 16, 2025	36.50	36.90	36.50	36.60	36.60	0.27%	216
Dec 15, 2025	36.70	37.75	36.50	36.50	36.50	-0.41%	103
Dec 12, 2025	37.65	37.65	36.65	36.65	36.65	-2.91%	132
Dec 11, 2025	38.75	38.75	37.75	37.75	37.75	-0.79%	49
Dec 10, 2025	38.15	38.90	38.00	38.05	38.05	-0.52%	1,244
Dec 9, 2025	36.15	38.25	36.10	38.25	38.25	6.25%	1,310
Dec 8, 2025	34.20	36.20	34.20	36.00	36.00	5.88%	174
Dec 5, 2025	33.95	34.70	33.95	34.00	34.00	0.29%	64
Dec 4, 2025	33.65	34.10	33.20	33.90	33.90	0.74%	92
Dec 3, 2025	33.40	33.80	33.40	33.65	33.65	0.45%	15
Dec 2, 2025	33.65	33.65	32.90	33.50	33.50	-2.19%	2,205
Dec 1, 2025	34.55	34.60	34.25	34.25	34.25	-0.15%	104
Nov 28, 2025	34.20	34.45	34.20	34.30	34.30	0.59%	76
Nov 27, 2025	33.45	34.30	33.45	34.10	34.10	2.56%	80
Nov 26, 2025	32.60	33.45	32.60	33.25	33.25	3.91%	92
Nov 25, 2025	31.40	32.00	31.25	32.00	32.00	1.27%	32
Nov 24, 2025	30.40	31.60	30.40	31.60	31.60	5.33%	105
Nov 21, 2025	30.70	30.70	30.00	30.00	30.00	0.67%	101
Nov 20, 2025	30.55	30.55	29.80	29.80	29.80	-	13
Nov 19, 2025	29.55	30.25	29.55	29.80	29.80	-1.81%	11
Nov 18, 2025	30.35	30.35	30.35	30.35	30.35	-0.33%	-
Nov 17, 2025	29.65	30.55	29.65	30.45	30.45	6.47%	1,694
Nov 14, 2025	28.45	28.60	28.30	28.60	28.60	-0.17%	64
Nov 13, 2025	28.45	28.80	28.45	28.65	28.65	0.70%	133
Nov 12, 2025	28.45	28.90	28.20	28.45	28.45	0.18%	563
Nov 11, 2025	28.50	28.90	28.40	28.40	28.40	-0.18%	225
Nov 10, 2025	28.65	28.65	28.35	28.45	28.45	-0.18%	169
Nov 7, 2025	28.40	28.50	28.40	28.50	28.50	1.97%	60
Nov 6, 2025	28.90	28.90	27.95	27.95	27.95	-5.25%	270
Nov 5, 2025	29.50	29.60	29.50	29.50	29.50	-0.34%	464
Nov 4, 2025	29.55	29.85	29.55	29.60	29.60	0.17%	325
Nov 3, 2025	30.15	30.15	29.55	29.55	29.55	-1.99%	28
Oct 31, 2025	30.45	30.45	30.15	30.15	30.15	0.33%	15
Oct 30, 2025	30.20	30.25	30.05	30.05	30.05	-1.48%	3
Oct 29, 2025	30.20	30.50	30.10	30.50	30.50	0.83%	75
Oct 28, 2025	30.25	30.25	30.25	30.25	30.25	-1.94%	95
Oct 27, 2025	30.20	30.85	30.20	30.85	30.85	2.32%	302
Oct 24, 2025	31.00	31.20	30.15	30.15	30.15	-2.58%	186
Oct 23, 2025	31.30	31.30	30.90	30.95	30.95	-2.67%	118
Oct 22, 2025	31.60	32.45	31.60	31.80	31.80	0.32%	536
Oct 21, 2025	32.10	32.10	31.70	31.70	31.70	-3.94%	111
Oct 20, 2025	32.05	33.00	32.05	33.00	33.00	4.60%	7
Oct 17, 2025	31.35	31.85	31.35	31.55	31.55	-0.63%	188
Oct 16, 2025	31.70	31.75	31.20	31.75	31.75	0.47%	70
Oct 15, 2025	31.75	31.85	31.55	31.60	31.60	0.16%	322
Oct 14, 2025	32.00	32.00	31.40	31.55	31.55	-1.10%	30
Oct 13, 2025	32.55	33.15	31.90	31.90	31.90	0.31%	920