uniQure N.V. (LON:0EE0)
London · Delayed Price · Currency is GBP · Price in USD 13.93
-0.21 (-1.45%)
At close: Aug 1, 2025
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.87 | 14.34 | 13.73 | 13.93 | 13.93 | -1.45% | 691 |
| Jul 31, 2025 | 14.28 | 14.58 | 14.12 | 14.14 | 14.14 | -6.27% | 1,224 |
| Jul 30, 2025 | 14.67 | 16.28 | 14.18 | 15.08 | 15.08 | 8.11% | 29,495 |
| Jul 29, 2025 | 15.39 | 15.39 | 12.35 | 13.95 | 13.95 | -6.47% | 48,098 |
| Jul 28, 2025 | 15.06 | 15.20 | 14.92 | 14.92 | 14.92 | -1.65% | 397 |
| Jul 25, 2025 | 15.14 | 15.27 | 15.00 | 15.17 | 15.17 | 0.40% | 481 |
| Jul 24, 2025 | 15.90 | 15.90 | 14.75 | 15.10 | 15.10 | -0.76% | 613 |
| Jul 23, 2025 | 14.44 | 15.27 | 14.43 | 15.22 | 15.22 | 7.12% | 806 |
| Jul 22, 2025 | 14.00 | 14.40 | 12.72 | 14.21 | 14.21 | -2.56% | 2,316 |
| Jul 21, 2025 | 15.00 | 15.00 | 14.35 | 14.58 | 14.58 | -2.89% | 583 |
| Jul 18, 2025 | 15.35 | 15.47 | 14.70 | 15.02 | 15.02 | -4.11% | 843 |
| Jul 17, 2025 | 14.44 | 15.68 | 14.44 | 15.66 | 15.66 | 9.89% | 4,199 |
| Jul 16, 2025 | 14.20 | 14.25 | 13.65 | 14.25 | 14.25 | 1.86% | 2,628 |
| Jul 15, 2025 | 14.60 | 14.60 | 13.85 | 13.99 | 13.99 | -4.80% | 2,829 |
| Jul 14, 2025 | 14.48 | 14.87 | 14.43 | 14.70 | 14.70 | 0.80% | 767 |
| Jul 11, 2025 | 14.77 | 14.97 | 14.58 | 14.58 | 14.58 | -2.92% | 2,029 |
| Jul 10, 2025 | 14.90 | 15.02 | 14.66 | 15.02 | 15.02 | 0.03% | 480 |
| Jul 9, 2025 | 14.50 | 15.07 | 14.50 | 15.01 | 15.01 | 5.20% | 3,247 |
| Jul 8, 2025 | 14.44 | 14.50 | 14.15 | 14.27 | 14.27 | -1.20% | 897 |
| Jul 7, 2025 | 14.81 | 14.81 | 14.11 | 14.45 | 14.45 | 1.76% | 675 |
| Jul 3, 2025 | 14.36 | 14.50 | 14.17 | 14.20 | 14.20 | -1.39% | 263 |
| Jul 2, 2025 | 14.00 | 14.60 | 14.00 | 14.40 | 14.40 | 1.90% | 233 |
| Jul 1, 2025 | 14.00 | 14.17 | 13.72 | 14.13 | 14.13 | 0.20% | 252 |
| Jun 30, 2025 | 14.08 | 14.34 | 14.00 | 14.10 | 14.10 | 2.46% | 166 |
| Jun 27, 2025 | 14.27 | 14.27 | 13.76 | 13.76 | 13.76 | -2.86% | 862 |
| Jun 26, 2025 | 14.28 | 14.68 | 14.16 | 14.17 | 14.17 | -2.91% | 1,888 |
| Jun 25, 2025 | 14.40 | 14.62 | 14.05 | 14.59 | 14.59 | 2.35% | 1,734 |
| Jun 24, 2025 | 14.12 | 14.57 | 13.75 | 14.26 | 14.26 | 0.14% | 2,420 |
| Jun 23, 2025 | 14.07 | 14.52 | 13.74 | 14.24 | 14.24 | -1.11% | 2,780 |
| Jun 20, 2025 | 15.09 | 15.09 | 14.26 | 14.40 | 14.40 | -4.00% | 2,630 |
| Jun 18, 2025 | 14.80 | 15.00 | 14.30 | 15.00 | 15.00 | 0.57% | 210 |
| Jun 17, 2025 | 15.01 | 15.04 | 14.48 | 14.91 | 14.91 | -1.84% | 1,751 |
| Jun 16, 2025 | 15.31 | 15.31 | 14.81 | 15.19 | 15.19 | -2.91% | 1,342 |
| Jun 13, 2025 | 15.46 | 15.90 | 15.41 | 15.65 | 15.65 | -3.98% | 93 |
| Jun 12, 2025 | 16.14 | 16.29 | 15.75 | 16.29 | 16.29 | -2.06% | 885 |
| Jun 11, 2025 | 16.34 | 17.12 | 16.27 | 16.64 | 16.64 | 2.16% | 124 |
| Jun 10, 2025 | 16.92 | 17.25 | 16.16 | 16.29 | 16.29 | -2.46% | 2,592 |
| Jun 9, 2025 | 17.53 | 17.58 | 16.56 | 16.70 | 16.70 | -3.12% | 2,641 |
| Jun 6, 2025 | 16.95 | 17.35 | 16.90 | 17.23 | 17.23 | 5.50% | 1,169 |
| Jun 5, 2025 | 14.94 | 16.36 | 14.81 | 16.34 | 16.34 | 8.31% | 3,576 |
| Jun 4, 2025 | 15.19 | 15.32 | 15.05 | 15.08 | 15.08 | -0.68% | 968 |
| Jun 3, 2025 | 14.68 | 15.47 | 14.06 | 15.19 | 15.19 | 4.24% | 2,764 |
| Jun 2, 2025 | 14.45 | 15.50 | 14.30 | 14.57 | 14.57 | 0.50% | 2,833 |
| May 30, 2025 | 15.21 | 15.21 | 14.14 | 14.50 | 14.50 | -3.91% | 2,766 |
| May 29, 2025 | 15.60 | 16.15 | 15.09 | 15.09 | 15.09 | 0.14% | 2,098 |
| May 28, 2025 | 15.61 | 15.61 | 14.87 | 15.07 | 15.07 | -4.63% | 530 |
| May 27, 2025 | 15.44 | 15.90 | 14.95 | 15.80 | 15.80 | 6.48% | 1,388 |
| May 23, 2025 | 14.93 | 15.27 | 14.77 | 14.84 | 14.84 | -4.35% | 1,446 |
| May 22, 2025 | 15.43 | 15.54 | 14.93 | 15.51 | 15.51 | 3.40% | 4,931 |
| May 21, 2025 | 15.04 | 15.99 | 14.94 | 15.00 | 15.00 | -2.45% | 3,771 |