uniQure N.V. (FRA:UQ1)
Germany · Delayed Price · Currency is EUR 23.57
+0.09 (0.38%)
At close: Nov 28, 2025
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.17 | 23.57 | 23.17 | 23.57 | 23.57 | 0.38% | - |
| Nov 27, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.41% | - |
| Nov 26, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.84% | - |
| Nov 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.00% | - |
| Nov 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.22% | - |
| Nov 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -3.64% | - |
| Nov 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -3.02% | - |
| Nov 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.51% | - |
| Nov 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.75% | - |
| Nov 17, 2025 | 24.95 | 25.17 | 24.95 | 25.17 | 25.17 | 0.28% | 190 |
| Nov 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.61% | - |
| Nov 13, 2025 | 25.78 | 25.78 | 25.51 | 25.51 | 25.51 | -5.69% | 75 |
| Nov 12, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 21.35% | 90 |
| Nov 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.09% | - |
| Nov 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.13% | 1 |
| Nov 7, 2025 | 23.11 | 23.11 | 23.00 | 23.00 | 23.00 | -8.84% | 30 |
| Nov 6, 2025 | 23.55 | 25.23 | 23.15 | 25.23 | 25.23 | 9.89% | 215 |
| Nov 5, 2025 | 22.09 | 22.96 | 22.00 | 22.96 | 22.96 | -17.97% | 275 |
| Nov 4, 2025 | 26.97 | 27.99 | 26.85 | 27.99 | 27.99 | 17.56% | 170 |
| Nov 3, 2025 | 58.56 | 58.94 | 10.73 | 23.81 | 23.81 | -59.26% | 845 |
| Oct 31, 2025 | 58.42 | 58.44 | 58.42 | 58.44 | 58.44 | -1.28% | 200 |
| Oct 30, 2025 | 60.50 | 60.50 | 59.20 | 59.20 | 59.20 | -1.00% | 50 |
| Oct 29, 2025 | 60.24 | 60.24 | 59.80 | 59.80 | 59.80 | 3.28% | 400 |
| Oct 28, 2025 | 57.86 | 58.46 | 57.86 | 57.90 | 57.90 | -0.41% | 579 |
| Oct 27, 2025 | 52.54 | 58.14 | 52.54 | 58.14 | 58.14 | 13.20% | 40 |
| Oct 24, 2025 | 51.00 | 51.36 | 51.00 | 51.36 | 51.36 | -0.54% | 50 |
| Oct 23, 2025 | 51.36 | 51.64 | 51.36 | 51.64 | 51.64 | -4.69% | 200 |
| Oct 22, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -1.81% | 36 |
| Oct 21, 2025 | 54.74 | 55.30 | 54.74 | 55.18 | 55.18 | 1.03% | 583 |
| Oct 20, 2025 | 49.80 | 54.62 | 49.80 | 54.62 | 54.62 | 6.76% | 100 |
| Oct 17, 2025 | 50.56 | 51.20 | 49.58 | 51.16 | 51.16 | -6.13% | 990 |
| Oct 16, 2025 | 53.90 | 54.50 | 53.90 | 54.50 | 54.50 | 5.66% | 40 |
| Oct 15, 2025 | 50.68 | 51.58 | 50.68 | 51.58 | 51.58 | -2.38% | 10 |
| Oct 14, 2025 | 52.86 | 52.86 | 52.84 | 52.84 | 52.84 | -3.51% | 50 |
| Oct 13, 2025 | 52.58 | 54.76 | 52.58 | 54.76 | 54.76 | -1.58% | 296 |
| Oct 10, 2025 | 55.00 | 55.64 | 55.00 | 55.64 | 55.64 | 3.46% | 10 |
| Oct 9, 2025 | 51.26 | 54.36 | 51.26 | 53.78 | 53.78 | 2.59% | 245 |
| Oct 8, 2025 | 50.78 | 52.42 | 49.64 | 52.42 | 52.42 | 8.08% | 200 |
| Oct 7, 2025 | 45.22 | 48.50 | 45.22 | 48.50 | 48.50 | -0.53% | 100 |
| Oct 6, 2025 | 47.17 | 48.76 | 46.80 | 48.76 | 48.76 | 6.00% | 200 |
| Oct 3, 2025 | 46.51 | 46.51 | 46.00 | 46.00 | 46.00 | -1.79% | 375 |
| Oct 2, 2025 | 46.69 | 48.30 | 45.90 | 46.84 | 46.84 | -5.77% | 304 |
| Oct 1, 2025 | 48.38 | 49.71 | 47.64 | 49.71 | 49.71 | -0.70% | 1,010 |
| Sep 30, 2025 | 51.92 | 53.00 | 50.00 | 50.06 | 50.06 | -0.95% | 1,599 |
| Sep 29, 2025 | 45.50 | 50.54 | 45.50 | 50.54 | 50.54 | 7.49% | 790 |
| Sep 26, 2025 | 44.19 | 47.02 | 43.40 | 47.02 | 47.02 | 3.43% | 460 |
| Sep 25, 2025 | 42.97 | 45.46 | 41.81 | 45.46 | 45.46 | 7.65% | 2,012 |
| Sep 24, 2025 | 11.48 | 43.31 | 11.48 | 42.23 | 42.23 | 266.74% | 498 |
| Sep 23, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.90% | - |
| Sep 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -9.61% | - |