Uniper SE (VIE:UN02)
Austria · Delayed Price · Currency is EUR 45.75
0.00 (0.00%)
At close: Oct 8, 2026
VIE:UN02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 46.25 | 46.25 | 45.40 | 45.75 | 45.75 | - | - |
| Oct 7, 2026 | 46.40 | 46.40 | 45.45 | 45.75 | 45.75 | -2.24% | 107 |
| Oct 6, 2026 | 47.45 | 47.45 | 46.30 | 46.80 | 46.80 | 0.75% | - |
| Oct 5, 2026 | 47.55 | 47.55 | 46.45 | 46.45 | 46.45 | -0.64% | - |
| Oct 2, 2026 | 46.65 | 47.60 | 46.60 | 46.75 | 46.75 | -0.85% | - |
| Oct 1, 2026 | 47.55 | 48.25 | 47.15 | 47.15 | 47.15 | -2.28% | - |
| Sep 30, 2026 | 47.45 | 48.25 | 47.45 | 48.25 | 48.25 | 2.44% | - |
| Sep 29, 2026 | 45.75 | 47.35 | 45.75 | 47.10 | 47.10 | 3.97% | - |
| Sep 28, 2026 | 45.25 | 45.30 | 44.90 | 45.30 | 45.30 | -0.98% | - |
| Sep 25, 2026 | 46.35 | 46.35 | 45.75 | 45.75 | 45.75 | -2.03% | - |
| Sep 24, 2026 | 47.40 | 47.40 | 46.70 | 46.70 | 46.70 | -3.81% | - |
| Sep 23, 2026 | 48.95 | 48.95 | 47.85 | 48.55 | 48.55 | -1.52% | - |
| Sep 22, 2026 | 49.90 | 49.90 | 48.60 | 49.30 | 49.30 | -1.99% | - |
| Sep 21, 2026 | 49.90 | 50.40 | 49.90 | 50.30 | 50.30 | 2.34% | - |
| Sep 18, 2026 | 49.35 | 50.10 | 49.15 | 49.15 | 49.15 | -1.11% | - |
| Sep 17, 2026 | 49.85 | 49.85 | 49.35 | 49.70 | 49.70 | 0.51% | - |
| Sep 16, 2026 | 48.45 | 49.70 | 48.45 | 49.45 | 49.45 | 1.02% | - |
| Sep 15, 2026 | 48.10 | 48.95 | 48.10 | 48.95 | 48.95 | 1.45% | - |
| Sep 14, 2026 | 48.80 | 48.90 | 48.25 | 48.25 | 48.25 | -2.82% | - |
| Sep 11, 2026 | 49.25 | 49.75 | 49.25 | 49.65 | 49.65 | 0.20% | - |
| Sep 10, 2026 | 50.30 | 50.30 | 49.05 | 49.55 | 49.55 | 0.20% | - |
| Sep 9, 2026 | 48.00 | 49.90 | 48.00 | 49.45 | 49.45 | 4.00% | - |
| Sep 8, 2026 | 47.30 | 47.80 | 47.20 | 47.55 | 47.55 | 0.96% | - |
| Sep 7, 2026 | 46.30 | 47.30 | 46.30 | 47.10 | 47.10 | 1.84% | - |
| Sep 4, 2026 | 46.70 | 46.70 | 46.15 | 46.25 | 46.25 | -0.75% | - |
| Sep 3, 2026 | 45.90 | 46.80 | 45.90 | 46.60 | 46.60 | 1.64% | - |
| Sep 2, 2026 | 45.65 | 45.85 | 44.90 | 45.85 | 45.85 | - | - |
| Sep 1, 2026 | 45.35 | 45.85 | 45.30 | 45.85 | 45.85 | -0.43% | - |
| Aug 31, 2026 | 46.40 | 46.45 | 46.05 | 46.05 | 46.05 | -1.60% | - |
| Aug 28, 2026 | 46.70 | 47.35 | 46.70 | 46.80 | 46.80 | 0.43% | - |
| Aug 27, 2026 | 46.35 | 46.60 | 46.35 | 46.60 | 46.60 | -0.64% | - |
| Aug 26, 2026 | 46.65 | 47.40 | 46.65 | 46.90 | 46.90 | 0.86% | - |
| Aug 25, 2026 | 44.35 | 46.70 | 44.35 | 46.50 | 46.50 | 3.33% | - |
| Aug 24, 2026 | 43.65 | 45.00 | 43.65 | 45.00 | 45.00 | 1.35% | 3 |
| Aug 21, 2026 | 45.00 | 45.00 | 43.90 | 44.40 | 44.40 | 1.02% | - |
| Aug 20, 2026 | 44.10 | 44.25 | 43.95 | 43.95 | 43.95 | 0.34% | - |
| Aug 19, 2026 | 45.70 | 45.70 | 43.80 | 43.80 | 43.80 | -3.52% | - |
| Aug 18, 2026 | 45.90 | 45.90 | 45.35 | 45.40 | 45.40 | -1.20% | - |
| Aug 17, 2026 | 46.45 | 46.45 | 45.95 | 45.95 | 45.95 | -4.17% | - |
| Aug 14, 2026 | 48.15 | 48.15 | 47.60 | 47.95 | 47.95 | -0.10% | - |
| Aug 13, 2026 | 46.95 | 48.00 | 46.95 | 48.00 | 48.00 | 1.80% | - |
| Aug 12, 2026 | 46.30 | 47.15 | 46.30 | 47.15 | 47.15 | 1.95% | 213 |
| Aug 11, 2026 | 43.75 | 46.25 | 43.75 | 46.25 | 46.25 | 3.70% | 236 |
| Aug 10, 2026 | 43.40 | 44.60 | 43.20 | 44.60 | 44.60 | 2.76% | - |
| Aug 7, 2026 | 43.85 | 43.85 | 43.35 | 43.40 | 43.40 | -0.69% | - |
| Aug 6, 2026 | 42.45 | 43.70 | 42.40 | 43.70 | 43.70 | 3.07% | 246 |
| Aug 5, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Aug 4, 2026 | 42.55 | 42.55 | 42.00 | 42.20 | 42.20 | 0.48% | 167 |
| Aug 3, 2026 | 42.00 | 42.00 | 41.15 | 42.00 | 42.00 | 2.56% | 102 |
| Jul 31, 2026 | 41.55 | 41.60 | 40.95 | 40.95 | 40.95 | -1.80% | 236 |