Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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