Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.95	35.60	34.95	35.55	35.55	1.86%	664
Feb 19, 2026	35.05	35.05	34.60	34.90	34.90	-0.43%	107
Feb 18, 2026	35.15	35.15	35.05	35.05	35.05	-0.71%	15
Feb 17, 2026	35.05	35.30	34.70	35.30	35.30	-	91
Feb 16, 2026	35.10	36.00	35.05	35.30	35.30	1.29%	34
Feb 13, 2026	34.85	34.85	34.85	34.85	34.85	0.43%	-
Feb 12, 2026	34.75	34.75	34.70	34.70	34.70	0.14%	159
Feb 11, 2026	34.75	35.00	34.55	34.65	34.65	-0.43%	218
Feb 10, 2026	34.85	35.00	34.80	34.80	34.80	-0.71%	57
Feb 9, 2026	35.20	35.30	34.95	35.05	35.05	-0.57%	221
Feb 6, 2026	35.65	35.65	35.20	35.25	35.25	-0.70%	27
Feb 5, 2026	35.25	35.50	35.20	35.50	35.50	-2.07%	553
Feb 4, 2026	36.15	36.35	36.15	36.25	36.25	0.83%	82
Feb 3, 2026	35.85	36.45	35.85	35.95	35.95	0.14%	479
Feb 2, 2026	35.50	35.95	35.05	35.90	35.90	0.98%	208
Jan 30, 2026	35.80	35.80	35.10	35.55	35.55	1.28%	117
Jan 29, 2026	37.35	37.35	35.10	35.10	35.10	-6.90%	426
Jan 28, 2026	37.75	37.95	37.20	37.70	37.70	-0.26%	283
Jan 27, 2026	37.00	37.90	36.35	37.80	37.80	3.14%	192
Jan 26, 2026	35.75	37.45	35.15	36.65	36.65	3.97%	1,056
Jan 23, 2026	35.00	36.00	34.10	35.25	35.25	0.43%	49
Jan 22, 2026	33.50	35.10	33.50	35.10	35.10	5.88%	72
Jan 21, 2026	33.15	33.55	33.05	33.15	33.15	-0.30%	66
Jan 20, 2026	34.40	34.40	33.25	33.25	33.25	-4.18%	529
Jan 19, 2026	34.75	35.00	34.65	34.70	34.70	-1.70%	113
Jan 16, 2026	35.35	35.95	35.30	35.30	35.30	1.73%	261
Jan 15, 2026	34.75	35.25	34.70	34.70	34.70	-0.29%	75
Jan 14, 2026	34.65	35.20	34.65	34.80	34.80	-2.66%	21
Jan 13, 2026	36.05	36.05	34.85	35.75	35.75	0.70%	86
Jan 12, 2026	35.05	35.75	33.85	35.50	35.50	2.60%	412
Jan 9, 2026	34.75	34.90	34.60	34.60	34.60	1.17%	162
Jan 8, 2026	34.75	34.75	34.20	34.20	34.20	-2.56%	12
Jan 7, 2026	35.05	35.15	34.85	35.10	35.10	3.69%	237
Jan 6, 2026	34.25	34.25	33.85	33.85	33.85	-3.29%	16
Jan 5, 2026	33.90	35.00	33.60	35.00	35.00	5.58%	59
Jan 2, 2026	32.60	33.45	32.60	33.15	33.15	2.95%	108
Dec 30, 2025	32.00	32.20	32.00	32.20	32.20	0.94%	756
Dec 29, 2025	31.55	32.25	31.30	31.90	31.90	1.11%	604
Dec 23, 2025	32.90	32.90	31.55	31.55	31.55	-3.96%	279
Dec 22, 2025	33.25	33.35	32.85	32.85	32.85	-2.09%	319
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