Uniper SE (FRA:UN0)
Germany · Delayed Price · Currency is EUR 35.95
+0.45 (1.27%)
Last updated: Sep 9, 2025, 5:36 PM CET
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.40 | 35.95 | 35.20 | 35.95 | - | 1.27% | 1,340 |
| Sep 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | - | - | 1,301 |
| Sep 5, 2025 | 36.85 | 36.85 | 35.50 | 35.50 | - | -1.93% | 1,052 |
| Sep 4, 2025 | 35.90 | 36.20 | 35.70 | 36.20 | - | 1.26% | 1,243 |
| Sep 3, 2025 | 35.30 | 36.30 | 35.30 | 35.75 | - | 1.27% | 2,472 |
| Sep 2, 2025 | 36.60 | 36.65 | 35.30 | 35.30 | - | -3.42% | 1,989 |
| Sep 1, 2025 | 37.15 | 37.15 | 36.50 | 36.55 | - | -1.22% | 1,408 |
| Aug 29, 2025 | 37.05 | 37.35 | 36.95 | 37.00 | - | -1.33% | 799 |
| Aug 28, 2025 | 37.75 | 38.00 | 37.40 | 37.50 | - | 0.94% | 1,653 |
| Aug 27, 2025 | 37.75 | 37.75 | 37.10 | 37.15 | - | -1.46% | 723 |
| Aug 26, 2025 | 38.10 | 38.10 | 37.35 | 37.70 | - | -1.05% | 1,821 |
| Aug 25, 2025 | 38.25 | 38.40 | 37.80 | 38.10 | - | 0.79% | 1,921 |
| Aug 22, 2025 | 37.40 | 38.20 | 37.30 | 37.80 | - | -0.13% | 1,211 |
| Aug 21, 2025 | 37.80 | 38.05 | 37.20 | 37.85 | - | -0.26% | 1,077 |
| Aug 20, 2025 | 37.55 | 38.20 | 37.55 | 37.95 | - | 1.07% | 536 |
| Aug 19, 2025 | 37.75 | 38.25 | 37.55 | 37.55 | - | -1.05% | 1,497 |
| Aug 18, 2025 | 38.20 | 38.20 | 37.60 | 37.95 | - | 0.53% | 1,308 |
| Aug 15, 2025 | 38.25 | 38.25 | 37.45 | 37.75 | - | 0.27% | 561 |
| Aug 14, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | - | - | 1,258 |
| Aug 13, 2025 | 39.15 | 39.60 | 37.65 | 37.65 | - | 5.17% | 5,084 |
| Aug 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 18,579 |
| Aug 11, 2025 | 35.50 | 35.90 | 34.90 | 35.80 | - | 2.14% | 4,654 |
| Aug 8, 2025 | 36.50 | 36.50 | 35.05 | 35.05 | - | -0.43% | 2,075 |
| Aug 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 7,098 |
| Aug 6, 2025 | 35.40 | 35.50 | 35.15 | 35.20 | - | -0.42% | 3,919 |
| Aug 5, 2025 | 36.80 | 36.90 | 35.35 | 35.35 | - | -3.02% | 5,492 |
| Aug 4, 2025 | 35.50 | 36.65 | 35.35 | 36.45 | - | 2.97% | 2,019 |
| Aug 1, 2025 | 35.35 | 36.00 | 35.30 | 35.40 | - | -1.39% | 4,440 |
| Jul 31, 2025 | 36.00 | 36.10 | 35.40 | 35.90 | - | -0.28% | 5,268 |
| Jul 30, 2025 | 36.75 | 36.75 | 36.00 | 36.00 | - | -2.17% | 3,329 |
| Jul 29, 2025 | 36.95 | 37.15 | 36.75 | 36.80 | - | -1.08% | 10,522 |
| Jul 28, 2025 | 37.00 | 37.75 | 36.85 | 37.20 | - | 0.40% | 3,331 |
| Jul 25, 2025 | 37.00 | 37.50 | 37.00 | 37.05 | - | - | 2,196 |
| Jul 24, 2025 | 37.05 | 37.40 | 37.05 | 37.05 | - | -0.27% | 814 |
| Jul 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | - | - | 3,319 |
| Jul 22, 2025 | 37.15 | 37.45 | 37.15 | 37.15 | - | - | 823 |
| Jul 21, 2025 | 37.35 | 37.55 | 37.15 | 37.15 | - | -0.13% | 1,208 |
| Jul 18, 2025 | 37.75 | 37.80 | 37.15 | 37.20 | - | -2.62% | 2,429 |
| Jul 17, 2025 | 37.50 | 38.20 | 37.15 | 38.20 | - | 2.28% | 5,260 |
| Jul 16, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | - | - | 1,965 |
| Jul 15, 2025 | 37.55 | 37.85 | 37.05 | 37.35 | - | -0.93% | 2,239 |
| Jul 14, 2025 | 37.90 | 37.90 | 37.00 | 37.70 | - | -1.18% | 4,539 |
| Jul 11, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | - | - | 946 |
| Jul 10, 2025 | 37.70 | 38.75 | 37.55 | 38.15 | - | 0.39% | 4,879 |
| Jul 9, 2025 | 37.20 | 38.20 | 37.20 | 38.00 | - | - | 4,854 |
| Jul 8, 2025 | 37.90 | 38.20 | 37.20 | 38.00 | - | 0.40% | 2,341 |
| Jul 7, 2025 | 37.50 | 38.00 | 37.35 | 37.85 | - | 1.07% | 1,737 |
| Jul 4, 2025 | 37.85 | 37.95 | 37.45 | 37.45 | - | -2.73% | 1,611 |
| Jul 3, 2025 | 38.50 | 38.65 | 38.00 | 38.50 | - | 0.26% | 2,759 |
| Jul 2, 2025 | 37.55 | 38.50 | 37.35 | 38.40 | - | 1.72% | 1,737 |