Uniphar plc (ISE:UPR)
Ireland flag Ireland · Delayed Price · Currency is EUR
3.900
+0.070 (1.83%)
Sep 29, 2025, 4:30 PM GMT

Uniphar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.803.913.803.833.830.52%176,656
Sep 25, 20253.823.893.803.813.81-1.04%222,941
Sep 24, 20253.763.943.743.853.852.67%330,409
Sep 23, 20253.793.853.743.753.75-1.06%192,729
Sep 22, 20253.823.843.763.793.79-0.26%118,179
Sep 19, 20253.903.953.803.803.80-3.06%783,157
Sep 18, 20253.954.033.873.923.92-0.76%207,355
Sep 17, 20253.983.983.923.953.951.02%71,752
Sep 16, 20254.014.013.913.913.91-2.25%245,959
Sep 15, 20253.934.053.904.004.001.52%766,325
Sep 12, 20254.084.123.913.943.94-3.67%203,764
Sep 11, 20254.004.114.004.094.090.74%76,450
Sep 10, 20254.074.154.034.064.050.25%99,435
Sep 9, 20254.104.104.034.054.040.25%104,506
Sep 8, 20253.964.073.964.044.032.54%113,333
Sep 5, 20254.044.043.883.943.93-1.99%663,837
Sep 4, 20254.114.174.024.024.01-1.23%849,903
Sep 3, 20254.054.114.034.074.06-0.73%352,197
Sep 2, 20253.884.123.884.104.091.23%386,345
Sep 1, 20254.124.123.964.054.04-76,788
Aug 29, 20254.124.124.034.054.04-1.22%96,783
Aug 28, 20254.054.124.054.104.090.24%2,395,417
Aug 27, 20254.084.093.994.094.081.24%309,827
Aug 26, 20254.064.104.034.044.03-0.74%267,904
Aug 25, 20253.904.073.894.074.063.83%423,366
Aug 22, 20253.953.983.913.923.91-1.51%150,129
Aug 21, 20254.044.043.943.983.97-1.73%90,413
Aug 20, 20254.104.103.994.054.04-160,431
Aug 19, 20254.054.094.024.054.04-113,819
Aug 18, 20253.944.103.944.054.04-389,234
Aug 15, 20254.004.073.984.054.04-367,699
Aug 14, 20253.974.053.974.054.041.00%163,168
Aug 13, 20253.924.053.904.014.001.78%229,444
Aug 12, 20254.044.053.843.943.93-1.01%138,372
Aug 11, 20254.004.013.833.983.972.58%211,231
Aug 8, 20253.943.943.863.883.87-0.26%93,953
Aug 7, 20253.993.993.843.893.88-1.27%103,217
Aug 6, 20254.004.003.933.943.93-1.25%172,799
Aug 5, 20254.044.053.963.993.98-0.25%299,127
Aug 4, 20253.924.013.874.003.993.90%203,709
Aug 1, 20254.074.073.823.853.84-3.75%195,702
Jul 31, 20253.944.063.934.003.991.78%583,702
Jul 30, 20253.924.003.863.933.920.26%108,302
Jul 29, 20253.834.033.823.923.913.43%225,525
Jul 28, 20253.853.863.743.793.780.26%259,135
Jul 25, 20253.783.823.753.783.770.53%68,639
Jul 24, 20253.783.863.743.763.75-0.27%84,520
Jul 23, 20253.813.813.733.773.761.07%1,276,653
Jul 22, 20253.703.783.673.733.72-390,660
Jul 21, 20253.703.733.663.733.720.54%126,084