Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2025	35.58	35.75	35.15	35.20	35.20	-3.03%	66
Aug 5, 2025	36.85	37.20	36.30	36.30	36.30	1.68%	34
Aug 4, 2025	35.68	35.85	35.35	35.70	35.70	-0.70%	21
Aug 1, 2025	35.33	36.00	35.30	35.95	35.95	0.28%	62
Jul 31, 2025	36.00	36.15	35.45	35.85	35.85	-1.65%	248
Jul 30, 2025	36.80	36.90	36.20	36.45	36.45	-1.75%	39
Jul 29, 2025	36.90	37.25	36.75	37.10	37.10	-0.13%	71
Jul 28, 2025	37.03	37.25	36.95	37.15	37.15	0.41%	32
Jul 25, 2025	37.03	37.35	37.00	37.00	37.00	-0.80%	71
Jul 24, 2025	37.08	37.45	37.10	37.30	37.30	0.40%	58
Jul 23, 2025	37.33	37.30	37.15	37.15	37.15	-0.54%	99
Jul 22, 2025	37.28	37.45	37.15	37.35	37.35	0.13%	55
Jul 21, 2025	37.28	37.55	37.20	37.30	37.30	-0.53%	85
Jul 18, 2025	37.58	37.80	37.25	37.50	37.50	-1.19%	128
Jul 17, 2025	37.68	37.95	37.35	37.95	37.95	2.15%	79
Jul 16, 2025	37.33	37.65	37.05	37.15	37.15	-	130
Jul 15, 2025	37.68	37.90	37.10	37.15	37.15	-1.07%	26
Jul 14, 2025	38.00	38.10	37.15	37.55	37.55	-1.31%	23
Jul 11, 2025	37.68	38.05	37.50	38.05	38.05	0.13%	83
Jul 10, 2025	37.68	38.90	37.55	38.00	38.00	-	254
Jul 9, 2025	37.43	38.00	37.20	38.00	38.00	-0.52%	38
Jul 8, 2025	37.83	38.20	37.60	38.20	38.20	1.06%	18
Jul 7, 2025	37.43	37.80	37.40	37.80	37.80	0.80%	29