Uniper SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.20	34.20	33.75	33.75	33.75	-1.17%	-
Mar 5, 2026	33.55	34.15	33.55	34.15	34.15	-0.15%	-
Mar 4, 2026	33.35	34.25	33.35	34.20	34.20	1.63%	-
Mar 3, 2026	34.25	34.25	32.90	33.65	33.65	-2.32%	145
Mar 2, 2026	35.30	35.30	34.40	34.45	34.45	-1.99%	313
Feb 27, 2026	35.20	35.35	35.05	35.15	35.15	-0.57%	-
Feb 26, 2026	35.25	35.60	35.25	35.35	35.35	-0.28%	-
Feb 25, 2026	35.20	35.45	35.05	35.45	35.45	2.01%	-
Feb 24, 2026	35.35	35.35	34.75	34.75	34.75	-1.84%	320
Feb 23, 2026	35.70	35.75	35.05	35.40	35.40	-0.70%	313
Feb 20, 2026	34.90	35.70	34.90	35.65	35.65	2.74%	-
Feb 19, 2026	35.10	35.10	34.70	34.70	34.70	-1.00%	-
Feb 18, 2026	35.25	35.25	35.05	35.05	35.05	-0.57%	-
Feb 17, 2026	35.00	35.25	34.85	35.25	35.25	-0.28%	-
Feb 16, 2026	35.35	35.60	35.25	35.35	35.35	1.43%	-
Feb 13, 2026	34.85	34.85	34.70	34.85	34.85	-0.43%	-
Feb 12, 2026	34.75	35.00	34.75	35.00	35.00	0.29%	-
Feb 11, 2026	35.05	35.05	34.85	34.90	34.90	0.29%	-
Feb 10, 2026	35.00	35.20	34.80	34.80	34.80	0.29%	-
Feb 9, 2026	35.45	35.45	34.70	34.70	34.70	-1.42%	-
Feb 6, 2026	35.75	35.75	35.20	35.20	35.20	-0.42%	-
Feb 5, 2026	34.95	35.45	34.90	35.35	35.35	2.02%	95
Feb 4, 2026	36.45	36.45	34.65	34.65	34.65	-4.15%	297
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