Uniper SE (VIE:UN02)
Austria · Delayed Price · Currency is EUR 32.15
-0.35 (-1.08%)
At close: Oct 21, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Oct 22, 2025 | 32.05 | 32.50 | 31.80 | 31.80 | 31.80 | -1.09% | - |
| Oct 21, 2025 | 32.85 | 32.85 | 32.00 | 32.15 | 32.15 | -1.08% | 288 |
| Oct 20, 2025 | 32.05 | 32.95 | 32.05 | 32.50 | 32.50 | 1.72% | 288 |
| Oct 17, 2025 | 32.20 | 32.20 | 31.80 | 31.95 | 31.95 | -0.16% | - |
| Oct 16, 2025 | 31.60 | 32.00 | 31.20 | 32.00 | 32.00 | 0.47% | - |
| Oct 15, 2025 | 31.75 | 32.10 | 31.70 | 31.85 | 31.85 | -0.31% | - |
| Oct 14, 2025 | 32.40 | 32.40 | 31.90 | 31.95 | 31.95 | -1.08% | - |
| Oct 13, 2025 | 32.70 | 32.80 | 32.30 | 32.30 | 32.30 | 1.10% | - |
| Oct 10, 2025 | 32.80 | 32.80 | 31.95 | 31.95 | 31.95 | -3.03% | - |
| Oct 9, 2025 | 32.90 | 32.95 | 32.40 | 32.95 | 32.95 | -0.30% | - |
| Oct 8, 2025 | 32.10 | 33.05 | 32.00 | 33.05 | 33.05 | 2.64% | - |
| Oct 7, 2025 | 33.45 | 33.45 | 32.20 | 32.20 | 32.20 | -3.88% | 288 |
| Oct 6, 2025 | 33.65 | 33.65 | 32.95 | 33.50 | 33.50 | -2.47% | 90 |
| Oct 3, 2025 | 34.45 | 34.55 | 34.35 | 34.35 | 34.35 | -0.29% | - |
| Oct 2, 2025 | 34.10 | 34.45 | 33.80 | 34.45 | 34.45 | - | - |
| Oct 1, 2025 | 34.55 | 34.80 | 34.35 | 34.45 | 34.45 | -0.14% | - |
| Sep 30, 2025 | 34.65 | 34.65 | 34.25 | 34.50 | 34.50 | -0.72% | - |
| Sep 29, 2025 | 35.05 | 35.05 | 34.75 | 34.75 | 34.75 | -0.86% | - |
| Sep 26, 2025 | 34.50 | 35.10 | 34.25 | 35.05 | 35.05 | 0.86% | - |
| Sep 25, 2025 | 34.20 | 34.75 | 34.20 | 34.75 | 34.75 | 0.87% | - |
| Sep 24, 2025 | 34.15 | 34.85 | 34.15 | 34.45 | 34.45 | -0.14% | - |
| Sep 23, 2025 | 35.15 | 35.15 | 34.10 | 34.50 | 34.50 | -1.57% | - |
| Sep 22, 2025 | 34.55 | 35.40 | 33.35 | 35.05 | 35.05 | -0.43% | 528 |
| Sep 19, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.95% | - |
| Sep 18, 2025 | 35.45 | 36.00 | 35.45 | 35.90 | 35.90 | 0.84% | - |
| Sep 17, 2025 | 35.55 | 36.05 | 35.55 | 35.60 | 35.60 | -0.14% | - |
| Sep 16, 2025 | 35.95 | 35.95 | 35.45 | 35.65 | 35.65 | -1.11% | - |
| Sep 15, 2025 | 36.20 | 36.20 | 35.90 | 36.05 | 36.05 | 0.56% | - |
| Sep 12, 2025 | 35.75 | 35.85 | 35.65 | 35.85 | 35.85 | 0.70% | - |
| Sep 11, 2025 | 36.30 | 36.30 | 35.55 | 35.60 | 35.60 | -2.73% | - |
| Sep 10, 2025 | 35.90 | 36.80 | 35.65 | 36.60 | 36.60 | 1.95% | - |
| Sep 9, 2025 | 35.85 | 35.90 | 35.60 | 35.90 | 35.90 | 0.98% | - |
| Sep 8, 2025 | 36.10 | 36.10 | 35.35 | 35.55 | 35.55 | -0.97% | - |
| Sep 5, 2025 | 36.80 | 36.80 | 35.90 | 35.90 | 35.90 | -1.64% | - |
| Sep 4, 2025 | 35.85 | 36.50 | 35.85 | 36.50 | 36.50 | 1.96% | - |
| Sep 3, 2025 | 35.65 | 36.20 | 35.65 | 35.80 | 35.80 | 0.56% | - |
| Sep 2, 2025 | 36.85 | 36.85 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Sep 1, 2025 | 37.10 | 37.10 | 36.65 | 36.80 | 36.80 | -0.67% | - |
| Aug 29, 2025 | 37.35 | 37.35 | 37.05 | 37.05 | 37.05 | -2.11% | - |
| Aug 28, 2025 | 37.90 | 37.90 | 37.50 | 37.85 | 37.85 | 1.47% | 391 |
| Aug 27, 2025 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | -0.93% | - |
| Aug 26, 2025 | 38.00 | 38.00 | 37.65 | 37.65 | 37.65 | -0.92% | - |
| Aug 25, 2025 | 38.25 | 38.40 | 37.90 | 38.00 | 38.00 | 0.13% | - |
| Aug 22, 2025 | 37.45 | 37.95 | 37.45 | 37.95 | 37.95 | 0.40% | 100 |
| Aug 21, 2025 | 37.90 | 37.95 | 37.25 | 37.80 | 37.80 | 0.27% | - |
| Aug 20, 2025 | 37.80 | 37.95 | 37.65 | 37.70 | 37.70 | -0.66% | - |
| Aug 19, 2025 | 37.80 | 38.10 | 37.80 | 37.95 | 37.95 | -0.26% | - |
| Aug 18, 2025 | 38.35 | 38.35 | 37.70 | 38.05 | 38.05 | 0.26% | - |
| Aug 15, 2025 | 37.80 | 38.10 | 37.75 | 37.95 | 37.95 | 0.53% | - |