Uniper SE (VIE:UN02)
Austria · Delayed Price · Currency is EUR 28.70
-0.10 (-0.35%)
At close: Nov 14, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |