Uniper SE (LON:0RJ4)
London · Delayed Price · Currency is GBP · Price in EUR 31.50
-0.35 (-1.10%)
At close: Oct 15, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 33.58 | 33.75 | 32.75 | 33.35 | 33.35 | -2.06% | 3,764 |
| Oct 3, 2025 | 34.30 | 34.70 | 34.05 | 34.05 | 34.05 | -1.30% | 124 |
| Oct 2, 2025 | 34.10 | 34.50 | 33.60 | 34.50 | 34.50 | -0.43% | 136 |
| Oct 1, 2025 | 34.40 | 35.00 | 34.10 | 34.65 | 34.65 | 0.43% | 42 |
| Sep 30, 2025 | 34.50 | 34.74 | 34.00 | 34.50 | 34.50 | 0.29% | 57 |
| Sep 29, 2025 | 34.95 | 35.00 | 34.40 | 34.40 | 34.40 | -2.13% | 64 |
| Sep 26, 2025 | 34.60 | 35.20 | 34.15 | 35.15 | 35.15 | 2.18% | 85 |
| Sep 25, 2025 | 34.05 | 34.85 | 34.00 | 34.40 | 34.40 | -0.43% | 18 |
| Sep 24, 2025 | 34.40 | 34.80 | 34.00 | 34.55 | 34.55 | 0.46% | 82 |
| Sep 23, 2025 | 35.08 | 35.30 | 33.90 | 34.39 | 34.39 | -1.45% | 153 |
| Sep 22, 2025 | 35.03 | 35.95 | 33.75 | 34.90 | 34.90 | -0.85% | 465 |
| Sep 19, 2025 | 35.93 | 36.00 | 35.00 | 35.20 | 35.20 | -0.85% | 216 |
| Sep 18, 2025 | 35.13 | 36.40 | 35.10 | 35.50 | 35.50 | 0.28% | 120 |
| Sep 17, 2025 | 35.33 | 36.10 | 35.20 | 35.40 | 35.40 | -1.53% | 48 |
| Sep 16, 2025 | 35.93 | 36.25 | 35.15 | 35.95 | 35.95 | -1.51% | 38 |
| Sep 15, 2025 | 36.40 | 36.60 | 35.75 | 36.50 | 36.50 | 1.39% | 179 |
| Sep 12, 2025 | 35.63 | 36.05 | 35.45 | 36.00 | 36.00 | 0.14% | 175 |
| Sep 11, 2025 | 36.60 | 36.95 | 35.35 | 35.95 | 35.95 | -2.38% | 198 |
| Sep 10, 2025 | 35.93 | 36.95 | 35.65 | 36.83 | 36.83 | 3.30% | 1,213 |
| Sep 9, 2025 | 35.58 | 35.95 | 35.30 | 35.65 | 35.65 | 0.71% | 86 |
| Sep 8, 2025 | 35.93 | 36.24 | 35.20 | 35.40 | 35.40 | -0.84% | 312 |
| Sep 5, 2025 | 36.70 | 36.85 | 35.70 | 35.70 | 35.70 | -0.42% | 247 |
| Sep 4, 2025 | 35.88 | 36.27 | 35.55 | 35.85 | 35.85 | 0.28% | 122 |
| Sep 3, 2025 | 35.23 | 36.30 | 35.20 | 35.75 | 35.75 | 1.27% | 98 |
| Sep 2, 2025 | 36.75 | 36.95 | 35.30 | 35.30 | 35.30 | -3.81% | 163 |
| Sep 1, 2025 | 37.18 | 37.50 | 36.50 | 36.70 | 36.70 | -1.34% | 208 |
| Aug 29, 2025 | 37.23 | 37.40 | 37.00 | 37.20 | 37.20 | -0.40% | 151 |
| Aug 28, 2025 | 37.93 | 37.95 | 37.35 | 37.35 | 37.35 | 0.13% | 54 |
| Aug 27, 2025 | 37.93 | 37.75 | 37.10 | 37.30 | 37.30 | -0.67% | 20 |
| Aug 26, 2025 | 38.25 | 38.10 | 37.55 | 37.55 | 37.55 | -1.57% | 46 |
| Aug 25, 2025 | 38.60 | 38.60 | 37.62 | 38.15 | 38.15 | 0.99% | 245 |
| Aug 22, 2025 | 37.58 | 38.20 | 37.40 | 37.78 | 37.78 | 0.73% | 7 |
| Aug 21, 2025 | 37.68 | 38.15 | 37.30 | 37.50 | 37.50 | -1.32% | 33 |
| Aug 20, 2025 | 37.63 | 38.00 | 37.55 | 38.00 | 38.00 | 0.93% | 12 |
| Aug 19, 2025 | 37.93 | 38.44 | 37.65 | 37.65 | 37.65 | -0.13% | 27 |
| Aug 18, 2025 | 38.25 | 38.30 | 37.65 | 37.70 | 37.70 | 0.27% | 19 |
| Aug 15, 2025 | 38.10 | 38.25 | 37.50 | 37.60 | 37.60 | -0.66% | 96 |
| Aug 14, 2025 | 38.00 | 38.30 | 37.50 | 37.85 | 37.85 | - | 156 |
| Aug 13, 2025 | 39.28 | 39.53 | 37.70 | 37.85 | 37.85 | -3.81% | 185 |
| Aug 12, 2025 | 35.73 | 39.35 | 35.65 | 39.35 | 39.35 | 10.56% | 1,156 |
| Aug 11, 2025 | 35.68 | 35.85 | 35.25 | 35.59 | 35.59 | 1.11% | 163 |
| Aug 8, 2025 | 36.30 | 36.50 | 35.00 | 35.20 | 35.20 | -0.56% | 170 |
| Aug 7, 2025 | 35.23 | 35.80 | 35.00 | 35.40 | 35.40 | 0.57% | 79 |