Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-