uniQure N.V. (FRA:UQ1)
Germany · Delayed Price · Currency is EUR 22.17
+2.52 (12.82%)
At close: Jan 9, 2026
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.02 | 22.55 | 20.02 | 22.17 | 22.17 | 12.82% | 220 |
| Jan 8, 2026 | 19.46 | 19.65 | 19.46 | 19.65 | 19.65 | 4.33% | 65 |
| Jan 7, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.59% | - |
| Jan 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -3.87% | - |
| Jan 5, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.29% | - |
| Jan 2, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -2.28% | - |
| Dec 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.01% | - |
| Dec 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.67% | - |
| Dec 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.75% | - |
| Dec 22, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.73% | - |
| Dec 19, 2025 | 20.27 | 20.44 | 20.27 | 20.28 | 20.28 | 0.25% | 229 |
| Dec 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 2.15% | - |
| Dec 17, 2025 | 19.10 | 19.81 | 19.10 | 19.81 | 19.81 | 5.23% | 230 |
| Dec 16, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 13.82% | - |
| Dec 15, 2025 | 16.67 | 16.67 | 16.54 | 16.54 | 16.54 | -0.42% | 114 |
| Dec 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.40% | - |
| Dec 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -4.64% | - |
| Dec 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -4.54% | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.82% | - |
| Dec 8, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -5.51% | - |
| Dec 5, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -3.39% | - |
| Dec 4, 2025 | 21.65 | 22.02 | 17.89 | 19.34 | 19.34 | -10.20% | 1,285 |
| Dec 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -4.69% | - |
| Dec 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -3.87% | - |
| Dec 1, 2025 | 23.28 | 23.50 | 23.28 | 23.50 | 23.50 | -0.30% | 1,059 |
| 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 |