Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.90	36.90	36.15	36.15	36.15	0.70%	-
Feb 2, 2026	35.65	35.90	34.80	35.90	35.90	1.70%	-
Jan 30, 2026	35.20	35.60	35.20	35.30	35.30	0.14%	-
Jan 29, 2026	37.70	37.70	35.25	35.25	35.25	-6.13%	551
Jan 28, 2026	38.00	38.00	37.55	37.55	37.55	-0.40%	123
Jan 27, 2026	36.85	37.70	36.85	37.70	37.70	-	-
Jan 26, 2026	35.30	37.70	35.30	37.70	37.70	6.35%	22
Jan 23, 2026	34.40	35.45	34.35	35.45	35.45	3.05%	-
Jan 22, 2026	34.25	34.40	34.25	34.40	34.40	3.15%	-
Jan 21, 2026	33.30	33.60	33.30	33.35	33.35	0.15%	301
Jan 20, 2026	34.60	34.60	33.20	33.30	33.30	-4.58%	313
Jan 19, 2026	35.25	35.25	34.50	34.90	34.90	-1.55%	-
Jan 16, 2026	35.55	35.75	35.45	35.45	35.45	2.31%	-
Jan 15, 2026	35.40	35.40	34.65	34.65	34.65	-0.57%	106
Jan 14, 2026	35.40	35.40	34.85	34.85	34.85	-2.92%	-
Jan 13, 2026	35.70	36.20	35.10	35.90	35.90	0.14%	-
Jan 12, 2026	34.75	35.85	34.60	35.85	35.85	2.87%	-
Jan 9, 2026	34.65	35.00	34.65	34.85	34.85	1.31%	-
Jan 8, 2026	35.30	35.30	34.40	34.40	34.40	-1.85%	-
Jan 7, 2026	34.75	35.45	34.75	35.05	35.05	1.01%	510
Jan 6, 2026	33.75	34.70	33.75	34.70	34.70	3.12%	540
Jan 5, 2026	33.65	33.65	33.25	33.65	33.65	0.90%	-
Jan 2, 2026	33.35	33.35	32.95	33.35	33.35	4.06%	50
Dec 30, 2025	32.10	32.10	32.05	32.05	32.05	0.16%	-
Dec 29, 2025	31.45	32.00	31.45	32.00	32.00	1.11%	-
Dec 23, 2025	32.05	32.05	31.50	31.65	31.65	-4.81%	-
Dec 22, 2025	33.50	33.50	33.25	33.25	33.25	-0.75%	50
Dec 19, 2025	33.15	33.50	33.10	33.50	33.50	0.30%	-
Dec 18, 2025	33.35	33.50	33.15	33.40	33.40	-1.47%	-
Dec 17, 2025	36.70	36.70	33.90	33.90	33.90	-7.63%	518
Dec 16, 2025	37.10	37.10	36.40	36.70	36.70	-1.61%	-
Dec 15, 2025	37.20	37.35	37.20	37.30	37.30	0.95%	-
Dec 12, 2025	37.20	37.20	36.40	36.95	36.95	-2.89%	-
Dec 11, 2025	38.35	38.70	37.90	38.05	38.05	-1.17%	558
Dec 10, 2025	38.50	38.55	37.80	38.50	38.50	1.18%	260
Dec 9, 2025	36.35	38.05	36.35	38.05	38.05	6.14%	502
Dec 8, 2025	34.10	35.85	34.10	35.85	35.85	4.67%	50
Dec 5, 2025	34.25	34.55	34.25	34.25	34.25	0.74%	-
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%	-