Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.95	38.40	36.15	36.58	36.58	1.04%	657
Mar 12, 2026	35.93	37.40	36.00	36.20	36.20	-1.63%	322
Mar 11, 2026	34.45	37.20	34.30	36.80	36.80	8.11%	115
Mar 10, 2026	33.78	34.70	33.50	34.04	34.04	0.56%	505
Mar 9, 2026	33.78	34.00	33.15	33.85	33.85	0.15%	500
Mar 6, 2026	34.10	34.35	33.60	33.80	33.80	-1.17%	8
Mar 5, 2026	33.38	34.30	33.55	34.20	34.20	-0.29%	10
Mar 4, 2026	33.08	34.30	32.95	34.30	34.30	1.78%	173
Mar 3, 2026	34.25	34.35	32.60	33.70	33.70	-2.32%	207
Mar 2, 2026	35.28	35.65	34.20	34.50	34.50	-2.13%	65
Feb 27, 2026	35.08	35.35	34.95	35.25	35.25	-1.54%	41
Feb 26, 2026	34.85	35.80	34.70	35.80	35.80	1.42%	120
Feb 25, 2026	34.85	35.40	34.70	35.30	35.30	2.17%	18
Feb 24, 2026	35.23	35.50	34.55	34.55	34.55	-1.85%	40
Feb 23, 2026	35.78	35.90	35.05	35.20	35.20	-0.71%	160
Feb 20, 2026	34.95	35.50	34.90	35.45	35.45	1.72%	26
Feb 19, 2026	35.08	35.25	34.55	34.85	34.85	-0.43%	121
Feb 18, 2026	35.18	35.20	34.95	35.00	35.00	-	112
Feb 17, 2026	34.85	35.10	34.70	35.00	35.00	-1.27%	29
Feb 16, 2026	35.33	35.60	35.05	35.45	35.45	1.43%	12
Feb 13, 2026	34.85	34.95	34.70	34.95	34.95	-	6
Feb 12, 2026	34.70	35.00	34.80	34.95	34.95	0.43%	1
Feb 11, 2026	34.80	35.20	34.60	34.80	34.80	-0.29%	45
Feb 10, 2026	34.85	35.10	34.80	34.90	34.90	0.87%	13
Feb 9, 2026	35.48	35.70	34.60	34.60	34.60	-2.54%	86
Feb 6, 2026	35.63	35.85	35.20	35.50	35.50	-0.28%	10
Feb 5, 2026	34.55	35.60	34.40	35.60	35.60	3.49%	206
Feb 4, 2026	36.35	36.55	34.40	34.40	34.40	-4.97%	68
Feb 3, 2026	37.73	37.85	36.10	36.20	36.20	3.21%	63
Feb 2, 2026	35.38	36.25	34.70	35.08	35.08	-0.92%	31
Jan 30, 2026	35.23	36.20	35.00	35.40	35.40	-5.35%	139
Jan 29, 2026	37.43	38.15	35.35	37.40	37.40	-1.09%	696
Jan 28, 2026	38.00	38.20	37.40	37.81	37.81	-0.50%	468
Jan 27, 2026	37.13	38.10	36.60	38.00	38.00	1.33%	137
Jan 26, 2026	35.28	37.60	35.05	37.50	37.50	6.38%	305
Jan 23, 2026	34.30	35.70	34.15	35.25	35.25	3.37%	207
Jan 22, 2026	33.93	34.60	33.65	34.10	34.10	1.79%	238
Jan 21, 2026	33.18	33.56	33.05	33.50	33.50	-0.74%	33
Jan 20, 2026	34.85	35.05	33.60	33.75	33.75	-1.32%	37
Jan 19, 2026	35.38	35.60	34.20	34.20	34.20	-4.07%	13
Jan 16, 2026	35.78	36.00	35.00	35.65	35.65	3.78%	575
Jan 15, 2026	36.10	36.30	34.35	34.35	34.35	-1.86%	36
Jan 14, 2026	35.63	36.05	34.75	35.00	35.00	-3.45%	136
Jan 13, 2026	35.63	36.25	35.25	36.25	36.25	1.26%	94
Jan 12, 2026	34.55	35.80	34.00	35.80	35.80	2.43%	73
Jan 9, 2026	34.30	35.00	34.15	34.95	34.95	0.72%	31
Jan 8, 2026	35.58	35.65	34.20	34.70	34.70	-1.70%	35
Jan 7, 2026	34.70	35.60	34.35	35.30	35.30	2.32%	51
Jan 6, 2026	33.68	34.55	33.45	34.50	34.50	2.99%	140
Jan 5, 2026	33.33	33.85	33.05	33.50	33.50	0.90%	653