Uniper SE (VIE:UN02)
Austria · Delayed Price · Currency is EUR 34.00
+0.50 (1.49%)
At close: Dec 4, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.45 | 34.20 | 33.45 | 34.00 | 34.00 | 1.49% | - |
| Dec 3, 2025 | 33.85 | 33.95 | 33.50 | 33.50 | 33.50 | -0.30% | 247 |
| Dec 2, 2025 | 33.40 | 33.60 | 33.15 | 33.60 | 33.60 | -2.33% | 288 |
| Dec 1, 2025 | 34.60 | 34.70 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Nov 28, 2025 | 34.30 | 34.80 | 34.30 | 34.80 | 34.80 | 1.46% | 576 |
| Nov 27, 2025 | 33.40 | 34.30 | 33.40 | 34.30 | 34.30 | 2.39% | 425 |
| Nov 26, 2025 | 32.55 | 33.50 | 32.55 | 33.50 | 33.50 | 3.40% | - |
| Nov 25, 2025 | 31.65 | 32.40 | 31.30 | 32.40 | 32.40 | 1.41% | 294 |
| Nov 24, 2025 | 31.05 | 31.95 | 31.00 | 31.95 | 31.95 | 3.73% | 437 |
| Nov 21, 2025 | 30.50 | 30.80 | 29.90 | 30.80 | 30.80 | 0.33% | - |
| Nov 20, 2025 | 30.40 | 30.90 | 30.35 | 30.70 | 30.70 | 1.49% | 364 |
| Nov 19, 2025 | 29.65 | 30.50 | 29.65 | 30.25 | 30.25 | 1.85% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 29.65 | 29.70 | 29.70 | -2.94% | - |
| Nov 17, 2025 | 29.35 | 30.60 | 29.35 | 30.60 | 30.60 | 6.62% | 288 |
| Nov 14, 2025 | 28.55 | 28.70 | 28.35 | 28.70 | 28.70 | -0.35% | - |
| Nov 13, 2025 | 28.70 | 28.90 | 28.65 | 28.80 | 28.80 | 0.17% | 288 |
| Nov 12, 2025 | 28.80 | 28.85 | 28.35 | 28.75 | 28.75 | 0.35% | - |
| Nov 11, 2025 | 28.35 | 28.70 | 28.35 | 28.65 | 28.65 | - | - |
| Nov 10, 2025 | 28.25 | 28.70 | 28.25 | 28.65 | 28.65 | 2.69% | - |
| Nov 7, 2025 | 28.65 | 28.70 | 27.90 | 27.90 | 27.90 | -3.29% | - |
| Nov 6, 2025 | 28.55 | 28.90 | 28.55 | 28.85 | 28.85 | -1.37% | - |
| Nov 5, 2025 | 29.65 | 29.65 | 29.25 | 29.25 | 29.25 | -2.01% | - |
| Nov 4, 2025 | 29.75 | 29.85 | 29.70 | 29.85 | 29.85 | 0.67% | - |
| Nov 3, 2025 | 30.25 | 30.25 | 29.65 | 29.65 | 29.65 | -1.66% | - |
| Oct 31, 2025 | 30.35 | 30.35 | 30.10 | 30.15 | 30.15 | -0.50% | 2 |
| Oct 30, 2025 | 30.35 | 30.40 | 30.20 | 30.30 | 30.30 | - | 2 |
| Oct 29, 2025 | 30.20 | 30.40 | 30.05 | 30.30 | 30.30 | -0.33% | 288 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.82% | - |
| Oct 27, 2025 | 30.55 | 30.85 | 30.45 | 30.65 | 30.65 | 0.33% | 288 |
| Oct 24, 2025 | 30.90 | 31.15 | 30.25 | 30.55 | 30.55 | -0.81% | 536 |
| 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% | - |