Uniper SE (FRA:UN0)
Germany · Delayed Price · Currency is EUR 34.60
-0.50 (-1.42%)
At close: Sep 29, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.20 | 34.50 | 34.00 | 34.10 | 34.10 | -2.57% | 814 |
| Sep 29, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 2.64% | 816 |
| Sep 26, 2025 | 34.20 | 34.20 | 33.95 | 34.10 | 34.10 | -0.44% | 2,214 |
| Sep 25, 2025 | 34.10 | 34.75 | 34.10 | 34.25 | 34.25 | 0.59% | 487 |
| Sep 24, 2025 | 34.00 | 34.25 | 34.00 | 34.05 | 34.05 | - | 497 |
| Sep 23, 2025 | 35.15 | 35.15 | 34.05 | 34.05 | 34.05 | -2.85% | 41 |
| Sep 22, 2025 | 34.90 | 35.05 | 33.85 | 35.05 | 35.05 | 1.45% | 2,128 |
| Sep 19, 2025 | 35.75 | 35.75 | 34.40 | 34.55 | 34.55 | -4.82% | 104 |
| Sep 18, 2025 | 35.25 | 36.30 | 35.25 | 36.30 | 36.30 | 2.40% | 228 |
| Sep 17, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.70% | 21 |
| Sep 16, 2025 | 35.55 | 35.70 | 35.55 | 35.70 | 35.70 | -0.70% | 21 |
| Sep 15, 2025 | 35.75 | 35.95 | 35.65 | 35.95 | 35.95 | -0.83% | 61 |
| Sep 12, 2025 | 35.50 | 36.25 | 35.45 | 36.25 | 36.25 | 2.55% | 251 |
| Sep 11, 2025 | 37.05 | 37.05 | 35.35 | 35.35 | 35.35 | -2.48% | 54 |
| Sep 10, 2025 | 35.70 | 36.70 | 35.65 | 36.25 | 36.25 | 1.83% | 55 |
| Sep 9, 2025 | 35.45 | 35.65 | 35.45 | 35.60 | 35.60 | 1.14% | 28 |
| Sep 8, 2025 | 35.50 | 35.65 | 35.20 | 35.20 | 35.20 | -0.71% | 79 |
| Sep 5, 2025 | 36.25 | 36.60 | 35.45 | 35.45 | 35.45 | -0.98% | 236 |
| Sep 4, 2025 | 36.05 | 36.05 | 35.65 | 35.80 | 35.80 | 0.70% | 35 |
| Sep 3, 2025 | 35.55 | 36.15 | 35.55 | 35.55 | 35.55 | 0.71% | 111 |
| Sep 2, 2025 | 36.15 | 36.55 | 35.30 | 35.30 | 35.30 | -3.42% | 12 |
| Sep 1, 2025 | 36.95 | 36.95 | 36.55 | 36.55 | 36.55 | -1.75% | 7 |
| Aug 29, 2025 | 37.15 | 37.20 | 37.15 | 37.20 | 37.20 | -1.33% | 3 |
| Aug 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.62% | 37 |
| Aug 27, 2025 | 37.40 | 37.45 | 37.10 | 37.10 | 37.10 | -1.07% | 37 |
| Aug 26, 2025 | 37.65 | 38.00 | 37.50 | 37.50 | 37.50 | -2.60% | 110 |
| Aug 25, 2025 | 37.35 | 38.50 | 37.35 | 38.50 | 38.50 | 2.94% | 101 |
| Aug 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.13% | 205 |
| Aug 21, 2025 | 37.65 | 37.75 | 37.45 | 37.45 | 37.45 | -0.53% | 205 |
| Aug 20, 2025 | 37.55 | 37.65 | 37.55 | 37.65 | 37.65 | 0.27% | 25 |
| Aug 19, 2025 | 37.80 | 38.45 | 37.55 | 37.55 | 37.55 | -0.66% | 454 |
| Aug 18, 2025 | 37.60 | 37.80 | 37.55 | 37.80 | 37.80 | -1.05% | 3 |
| Aug 15, 2025 | 37.55 | 38.20 | 37.55 | 38.20 | 38.20 | 2.00% | 10 |
| Aug 14, 2025 | 37.65 | 38.05 | 37.45 | 37.45 | 37.45 | -2.09% | 90 |
| Aug 13, 2025 | 39.25 | 39.25 | 37.65 | 38.25 | 38.25 | -2.17% | 323 |
| Aug 12, 2025 | 35.90 | 39.25 | 35.90 | 39.10 | 39.10 | 9.83% | 1,057 |
| Aug 11, 2025 | 35.10 | 35.65 | 35.10 | 35.60 | 35.60 | 1.42% | 168 |
| Aug 8, 2025 | 35.70 | 35.95 | 35.10 | 35.10 | 35.10 | -1.96% | 1,138 |
| Aug 7, 2025 | 35.25 | 35.85 | 35.10 | 35.80 | 35.80 | 1.56% | 427 |
| Aug 6, 2025 | 35.45 | 35.55 | 35.20 | 35.25 | 35.25 | -0.70% | 558 |
| Aug 5, 2025 | 37.00 | 37.00 | 35.50 | 35.50 | 35.50 | -1.66% | 762 |
| Aug 4, 2025 | 35.45 | 36.10 | 35.45 | 36.10 | 36.10 | 0.14% | 191 |
| Aug 1, 2025 | 35.40 | 36.05 | 35.40 | 36.05 | 36.05 | 1.55% | 304 |
| Jul 31, 2025 | 35.60 | 36.10 | 35.50 | 35.50 | 35.50 | -0.28% | 173 |
| Jul 30, 2025 | 36.50 | 36.55 | 35.60 | 35.60 | 35.60 | -3.39% | 448 |
| Jul 29, 2025 | 37.45 | 37.45 | 36.75 | 36.85 | 36.85 | -0.54% | 513 |
| Jul 28, 2025 | 37.05 | 37.35 | 37.05 | 37.05 | 37.05 | -0.27% | 357 |
| Jul 25, 2025 | 37.10 | 37.15 | 37.10 | 37.15 | 37.15 | - | 3 |
| Jul 24, 2025 | 37.35 | 37.35 | 37.10 | 37.15 | 37.15 | -0.27% | 92 |
| Jul 23, 2025 | 37.30 | 37.75 | 37.15 | 37.25 | 37.25 | 0.40% | 134 |