Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	33.08	34.60	33.05	33.20	33.20	1.68%	299
Dec 30, 2025	32.05	32.65	32.00	32.65	32.65	1.71%	6
Dec 29, 2025	31.23	32.50	30.75	32.10	32.10	1.26%	340
Dec 23, 2025	32.65	32.50	31.50	31.70	31.70	-4.80%	91
Dec 22, 2025	33.28	33.65	33.00	33.30	33.30	-0.45%	35
Dec 19, 2025	33.23	33.45	33.00	33.45	33.45	-0.15%	8
Dec 18, 2025	33.18	33.85	32.90	33.50	33.50	-1.03%	87
Dec 17, 2025	36.70	36.65	33.65	33.85	33.85	-8.14%	198
Dec 16, 2025	36.90	37.50	36.05	36.85	36.85	0.48%	104
Dec 15, 2025	36.70	37.75	36.45	36.68	36.68	0.48%	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