Uniper SE (FRA:UN0)
Germany flag Germany · Delayed Price · Currency is EUR
30.95
-0.45 (-1.43%)
At close: Oct 23, 2025

Uniper SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202531.6032.4531.6031.8031.800.32%536
Oct 21, 202532.1032.1031.7031.7031.70-3.94%111
Oct 20, 202532.0533.0032.0533.0033.004.60%7
Oct 17, 202531.3531.8531.3531.5531.55-0.63%188
Oct 16, 202531.7031.7531.2031.7531.750.47%70
Oct 15, 202531.7531.8531.5531.6031.600.16%322
Oct 14, 202532.0032.0031.4031.5531.55-1.10%30
Oct 13, 202532.5533.1531.9031.9031.900.31%920
Oct 10, 202532.2532.6531.8031.8031.80-3.64%337
Oct 9, 202532.4033.0032.3033.0033.001.23%57
Oct 8, 202531.8033.1531.8032.6032.601.72%502
Oct 7, 202533.1533.4532.0532.0532.05-3.32%352
Oct 6, 202533.9533.9532.9533.1533.15-2.50%178
Oct 3, 202534.0534.4034.0034.0034.000.59%105
Oct 2, 202534.1534.1533.8033.8033.80-0.59%9
Oct 1, 202534.1034.4034.0034.0034.00-0.29%1,402
Sep 30, 202534.2034.5034.0034.1034.10-2.57%814
Sep 29, 202534.4035.0034.4035.0035.002.64%527
Sep 26, 202534.2034.2033.9534.1034.10-0.44%532
Sep 25, 202534.1034.7534.1034.2534.250.59%487
Sep 24, 202534.0034.2534.0034.0534.05-497
Sep 23, 202535.1535.1534.0534.0534.05-2.85%41
Sep 22, 202534.9035.0533.8535.0535.051.45%2,128
Sep 19, 202535.7535.7534.4034.5534.55-4.82%104
Sep 18, 202535.2536.3035.2536.3036.302.40%228
Sep 17, 202535.4535.4535.4535.4535.45-0.70%21
Sep 16, 202535.5535.7035.5535.7035.70-0.70%21
Sep 15, 202535.7535.9535.6535.9535.95-0.83%61
Sep 12, 202535.5036.2535.4536.2536.252.55%251
Sep 11, 202537.0537.0535.3535.3535.35-2.48%54
Sep 10, 202535.7036.7035.6536.2536.251.83%55
Sep 9, 202535.4535.6535.4535.6035.601.14%28
Sep 8, 202535.5035.6535.2035.2035.20-0.71%79
Sep 5, 202536.2536.6035.4535.4535.45-0.98%236
Sep 4, 202536.0536.0535.6535.8035.800.70%35
Sep 3, 202535.5536.1535.5535.5535.550.71%111
Sep 2, 202536.1536.5535.3035.3035.30-3.42%12
Sep 1, 202536.9536.9536.5536.5536.55-1.75%7
Aug 29, 202537.1537.2037.1537.2037.20-1.33%3
Aug 28, 202537.7037.7037.7037.7037.701.62%37
Aug 27, 202537.4037.4537.1037.1037.10-1.07%37
Aug 26, 202537.6538.0037.5037.5037.50-2.60%110
Aug 25, 202537.3538.5037.3538.5038.502.94%101
Aug 22, 202537.4037.4037.4037.4037.40-0.13%205
Aug 21, 202537.6537.7537.4537.4537.45-0.53%205
Aug 20, 202537.5537.6537.5537.6537.650.27%25
Aug 19, 202537.8038.4537.5537.5537.55-0.66%454
Aug 18, 202537.6037.8037.5537.8037.80-1.05%3
Aug 15, 202537.5538.2037.5538.2038.202.00%10
Aug 14, 202537.6538.0537.4537.4537.45-2.09%90