Uniper SE (FRA:UN0)
Germany · Delayed Price · Currency is EUR 43.50
-0.15 (-0.34%)
At close: Oct 23, 2026
FRA:UN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.70 | 43.70 | 43.50 | 43.50 | 43.50 | -0.34% | 117 |
| Oct 22, 2026 | 43.25 | 43.65 | 43.25 | 43.65 | 43.65 | 0.69% | 223 |
| Oct 21, 2026 | 42.85 | 43.35 | 42.85 | 43.35 | 43.35 | 1.76% | 51 |
| Oct 20, 2026 | 42.70 | 42.70 | 42.60 | 42.60 | 42.60 | -2.29% | 215 |
| Oct 19, 2026 | 43.65 | 43.65 | 43.25 | 43.60 | 43.60 | -1.25% | 59 |
| Oct 16, 2026 | 43.75 | 44.15 | 43.75 | 44.15 | 44.15 | 0.23% | 51 |
| Oct 15, 2026 | 44.90 | 44.90 | 44.05 | 44.05 | 44.05 | -2.11% | 27 |
| Oct 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.11% | 200 |
| Oct 13, 2026 | 45.25 | 46.35 | 45.05 | 45.05 | 45.05 | -0.66% | 450 |
| Oct 12, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.22% | 3 |
| Oct 9, 2026 | 45.05 | 45.25 | 45.05 | 45.25 | 45.25 | -0.33% | 1 |
| Oct 8, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -1.20% | 96 |
| Oct 7, 2026 | 46.00 | 46.00 | 45.50 | 45.95 | 45.95 | -0.43% | 162 |
| Oct 6, 2026 | 46.85 | 46.85 | 46.15 | 46.15 | 46.15 | -1.39% | 3 |
| Oct 5, 2026 | 48.45 | 48.45 | 46.75 | 46.80 | 46.80 | 0.65% | 1,200 |
| Oct 2, 2026 | 46.70 | 47.50 | 46.50 | 46.50 | 46.50 | -0.53% | 176 |
| Oct 1, 2026 | 47.80 | 48.00 | 46.75 | 46.75 | 46.75 | -2.50% | 167 |
| Sep 30, 2026 | 46.55 | 48.00 | 46.55 | 47.95 | 47.95 | 1.80% | 235 |
| Sep 29, 2026 | 45.75 | 47.10 | 45.75 | 47.10 | 47.10 | 2.06% | 24 |
| Sep 28, 2026 | 45.05 | 46.75 | 44.45 | 46.15 | 46.15 | - | 393 |
| Sep 25, 2026 | 46.70 | 46.70 | 46.15 | 46.15 | 46.15 | -2.12% | 100 |
| Sep 24, 2026 | 47.65 | 47.65 | 47.15 | 47.15 | 47.15 | -1.46% | 1 |
| Sep 23, 2026 | 48.45 | 48.45 | 47.85 | 47.85 | 47.85 | -1.64% | 2 |
| Sep 22, 2026 | 50.00 | 50.00 | 48.45 | 48.65 | 48.65 | -1.02% | 126 |
| Sep 21, 2026 | 49.00 | 50.60 | 49.00 | 49.15 | 49.15 | -1.40% | 67 |
| Sep 18, 2026 | 48.80 | 50.10 | 48.55 | 49.85 | 49.85 | 1.01% | 102 |
| Sep 17, 2026 | 48.95 | 49.35 | 48.95 | 49.35 | 49.35 | 0.82% | 100 |
| Sep 16, 2026 | 48.00 | 48.95 | 48.00 | 48.95 | 48.95 | 0.62% | 25 |
| Sep 15, 2026 | 47.05 | 48.65 | 47.05 | 48.65 | 48.65 | 0.62% | 77 |
| Sep 14, 2026 | 49.00 | 49.20 | 48.35 | 48.35 | 48.35 | -2.03% | 1,106 |
| Sep 11, 2026 | 48.50 | 49.35 | 48.50 | 49.35 | 49.35 | 2.17% | 10 |
| Sep 10, 2026 | 49.25 | 49.35 | 48.30 | 48.30 | 48.30 | -2.62% | 12 |
| Sep 9, 2026 | 47.70 | 50.10 | 47.70 | 49.60 | 49.60 | 7.13% | 2,109 |
| Sep 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.59% | - |
| Sep 7, 2026 | 45.85 | 47.40 | 45.85 | 47.05 | 47.05 | 1.73% | 53 |
| Sep 4, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.87% | 3 |
| Sep 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | 2 |
| Sep 2, 2026 | 45.60 | 45.60 | 44.80 | 44.80 | 44.80 | -1.21% | 2 |
| Sep 1, 2026 | 44.95 | 45.35 | 44.95 | 45.35 | 45.35 | 0.22% | 72 |
| Aug 31, 2026 | 46.40 | 46.40 | 45.25 | 45.25 | 45.25 | -2.69% | 168 |
| Aug 28, 2026 | 46.30 | 46.90 | 46.30 | 46.50 | 46.50 | - | 2,013 |
| Aug 27, 2026 | 46.65 | 46.65 | 46.50 | 46.50 | 46.50 | 0.43% | 500 |
| Aug 26, 2026 | 46.15 | 46.75 | 46.15 | 46.30 | 46.30 | 0.11% | 250 |
| Aug 25, 2026 | 46.65 | 46.65 | 46.05 | 46.25 | 46.25 | 1.98% | 58 |
| Aug 24, 2026 | 44.25 | 45.35 | 44.25 | 45.35 | 45.35 | 2.95% | 120 |
| Aug 21, 2026 | 45.15 | 45.15 | 43.70 | 44.05 | 44.05 | -1.12% | 13 |
| Aug 20, 2026 | 43.30 | 44.55 | 43.30 | 44.55 | 44.55 | 2.41% | 1,000 |
| Aug 19, 2026 | 44.55 | 44.55 | 43.50 | 43.50 | 43.50 | -3.33% | 25 |
| Aug 18, 2026 | 45.40 | 45.55 | 45.00 | 45.00 | 45.00 | -0.66% | 33 |
| Aug 17, 2026 | 46.35 | 46.35 | 45.30 | 45.30 | 45.30 | -5.33% | 1 |