Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	36.55	37.75	36.45	36.80	36.80	0.82%	1,100
Dec 12, 2025	37.28	37.35	36.40	36.50	36.50	-2.93%	205
Dec 11, 2025	38.35	38.60	37.40	37.60	37.60	-2.46%	311
Dec 10, 2025	38.40	39.25	37.55	38.55	38.55	1.98%	416
Dec 9, 2025	36.35	38.10	36.30	37.80	37.80	5.00%	683
Dec 8, 2025	34.00	36.00	33.75	36.00	36.00	5.42%	99
Dec 5, 2025	34.35	34.70	34.00	34.15	34.15	-0.44%	60
Dec 4, 2025	33.43	34.30	33.30	34.30	34.30	2.54%	292
Dec 3, 2025	33.28	34.10	33.20	33.45	33.45	-1.04%	11
Dec 2, 2025	32.70	33.80	32.55	33.80	33.80	-2.17%	61
Dec 1, 2025	34.55	34.80	34.35	34.55	34.55	0.88%	22
Nov 28, 2025	34.45	35.35	34.25	34.25	34.25	0.59%	172
Nov 27, 2025	33.28	34.45	33.20	34.05	34.05	1.64%	370
Nov 26, 2025	32.45	33.50	32.25	33.50	33.50	2.45%	459
Nov 25, 2025	31.58	32.70	31.50	32.70	32.70	2.19%	87
Nov 24, 2025	31.68	32.00	30.80	32.00	32.00	4.23%	76
Nov 21, 2025	30.45	30.70	30.00	30.70	30.70	-0.32%	41
Nov 20, 2025	30.50	31.15	30.20	30.80	30.80	1.82%	74
Nov 19, 2025	29.63	30.55	29.40	30.25	30.25	2.20%	22
Nov 18, 2025	30.50	30.65	29.55	29.60	29.60	-1.82%	39
Nov 17, 2025	29.08	30.50	29.05	30.15	30.15	3.97%	137
Nov 14, 2025	28.40	29.05	28.25	29.00	29.00	0.87%	69
Nov 13, 2025	28.65	29.00	28.40	28.75	28.75	0.70%	129
Nov 12, 2025	28.65	29.00	28.15	28.55	28.55	-	159
Nov 11, 2025	28.60	28.85	28.45	28.55	28.55	-0.17%	41
Nov 10, 2025	28.10	28.90	28.00	28.60	28.60	1.78%	3,666
Nov 7, 2025	28.60	29.05	27.80	28.10	28.10	-1.58%	314
Nov 6, 2025	28.70	29.65	27.25	28.55	28.55	-2.23%	237
Nov 5, 2025	29.58	29.95	29.20	29.20	29.20	-1.18%	235
Nov 4, 2025	29.88	30.00	29.55	29.55	29.55	-1.17%	36
Nov 3, 2025	30.40	30.35	29.75	29.90	29.90	-0.66%	28
Oct 31, 2025	30.40	30.40	30.05	30.10	30.10	-1.31%	42
Oct 30, 2025	30.30	30.50	30.10	30.50	30.50	0.16%	50
Oct 29, 2025	30.30	30.65	30.10	30.45	30.45	-0.16%	76
Oct 28, 2025	30.80	30.85	30.30	30.50	30.50	-1.13%	143
Oct 27, 2025	30.45	31.00	30.25	30.85	30.85	0.65%	17
Oct 24, 2025	30.80	31.65	29.10	30.65	30.65	-1.13%	79
Oct 23, 2025	31.48	31.80	30.80	31.00	31.00	-2.04%	94
Oct 22, 2025	32.10	32.70	31.65	31.65	31.65	-1.11%	218
Oct 21, 2025	32.70	32.85	31.85	32.00	32.00	-1.39%	42
Oct 20, 2025	32.35	32.80	32.00	32.45	32.45	2.04%	104
Oct 17, 2025	32.40	32.45	31.55	31.80	31.80	0.95%	92
Oct 16, 2025	31.58	31.75	31.20	31.50	31.50	-	151
Oct 15, 2025	31.73	32.25	31.50	31.50	31.50	-1.10%	190
Oct 14, 2025	32.15	32.25	31.65	31.85	31.85	-1.55%	88
Oct 13, 2025	32.55	33.00	32.15	32.35	32.35	1.09%	131
Oct 10, 2025	32.55	32.70	32.00	32.00	32.00	-2.88%	257
Oct 9, 2025	33.03	33.25	32.30	32.95	32.95	0.61%	91
Oct 8, 2025	32.00	32.75	32.00	32.75	32.75	2.18%	127
Oct 7, 2025	33.43	33.60	32.05	32.05	32.05	-3.90%	80