uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
23.11
-1.00 (-4.15%)
Feb 12, 2026, 12:31 PM EST - Market open
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.97 | 24.39 | 23.14 | 23.77 | - | -1.41% | 485,189 |
| Feb 11, 2026 | 24.71 | 24.71 | 23.41 | 24.11 | 24.11 | -2.43% | 1,276,180 |
| Feb 10, 2026 | 25.55 | 26.97 | 24.61 | 24.71 | 24.71 | -5.14% | 1,174,248 |
| Feb 9, 2026 | 25.54 | 26.50 | 25.01 | 26.05 | 26.05 | 1.56% | 1,316,619 |
| Feb 6, 2026 | 25.55 | 28.03 | 25.20 | 25.65 | 25.65 | 4.61% | 1,725,539 |
| Feb 5, 2026 | 26.58 | 27.17 | 24.37 | 24.52 | 24.52 | -7.99% | 1,627,692 |
| Feb 4, 2026 | 27.61 | 28.04 | 25.32 | 26.65 | 26.65 | -4.14% | 2,235,100 |
| Feb 3, 2026 | 25.10 | 28.48 | 24.82 | 27.80 | 27.80 | 12.55% | 4,681,352 |
| Feb 2, 2026 | 22.68 | 24.84 | 22.43 | 24.70 | 24.70 | 8.71% | 2,579,049 |
| Jan 30, 2026 | 23.51 | 24.17 | 22.32 | 22.72 | 22.72 | -3.95% | 1,604,325 |
| Jan 29, 2026 | 23.03 | 23.75 | 22.73 | 23.66 | 23.66 | 2.76% | 747,634 |
| Jan 28, 2026 | 24.04 | 24.49 | 22.85 | 23.02 | 23.02 | -5.54% | 1,213,509 |
| Jan 27, 2026 | 25.00 | 25.65 | 24.29 | 24.37 | 24.37 | -3.56% | 1,262,862 |
| Jan 26, 2026 | 24.50 | 25.79 | 24.27 | 25.27 | 25.27 | 0.76% | 2,224,854 |
| Jan 23, 2026 | 23.95 | 25.80 | 23.71 | 25.08 | 25.08 | 10.53% | 4,216,175 |
| Jan 22, 2026 | 21.65 | 23.00 | 21.65 | 22.69 | 22.69 | 4.37% | 1,537,468 |
| Jan 21, 2026 | 22.49 | 22.57 | 21.64 | 21.74 | 21.74 | -2.95% | 1,430,539 |
| Jan 20, 2026 | 22.45 | 22.54 | 21.80 | 22.40 | 22.40 | -1.93% | 1,315,250 |
| Jan 16, 2026 | 21.98 | 23.34 | 21.70 | 22.84 | 22.84 | 3.91% | 1,559,506 |
| Jan 15, 2026 | 22.05 | 22.74 | 21.42 | 21.98 | 21.98 | -1.66% | 1,710,412 |
| Jan 14, 2026 | 21.56 | 22.87 | 21.15 | 22.35 | 22.35 | 3.95% | 1,442,094 |
| Jan 13, 2026 | 23.08 | 23.18 | 21.22 | 21.50 | 21.50 | -6.68% | 2,400,922 |
| Jan 12, 2026 | 25.09 | 25.11 | 22.64 | 23.04 | 23.04 | -9.00% | 2,753,957 |
| Jan 9, 2026 | 27.29 | 28.77 | 24.84 | 25.32 | 25.32 | 9.37% | 4,661,788 |
| Jan 8, 2026 | 22.68 | 23.60 | 22.27 | 23.15 | 23.15 | 0.30% | 1,607,265 |
| Jan 7, 2026 | 22.21 | 24.43 | 22.11 | 23.08 | 23.08 | 3.45% | 1,697,225 |
| Jan 6, 2026 | 22.47 | 23.30 | 22.25 | 22.31 | 22.31 | -1.41% | 1,296,947 |
| Jan 5, 2026 | 23.17 | 23.39 | 22.15 | 22.63 | 22.63 | -3.25% | 1,506,304 |
| Jan 2, 2026 | 24.03 | 24.10 | 23.15 | 23.39 | 23.39 | -2.26% | 936,115 |
| Dec 31, 2025 | 23.81 | 24.03 | 23.46 | 23.93 | 23.93 | 0.63% | 930,134 |
| Dec 30, 2025 | 24.63 | 24.79 | 23.74 | 23.78 | 23.78 | -3.18% | 1,216,202 |
| Dec 29, 2025 | 24.68 | 24.80 | 24.00 | 24.56 | 24.56 | -1.01% | 1,013,767 |
| Dec 26, 2025 | 24.76 | 25.09 | 24.28 | 24.81 | 24.81 | -1.51% | 853,772 |
| Dec 24, 2025 | 24.14 | 25.69 | 24.04 | 25.19 | 25.19 | 4.18% | 707,002 |
| Dec 23, 2025 | 24.76 | 24.87 | 23.74 | 24.18 | 24.18 | -3.20% | 1,334,103 |
| Dec 22, 2025 | 23.57 | 25.07 | 23.55 | 24.98 | 24.98 | 4.13% | 2,154,869 |
| Dec 19, 2025 | 23.77 | 25.40 | 23.10 | 23.99 | 23.99 | 0.25% | 7,283,968 |
| Dec 18, 2025 | 23.42 | 25.75 | 22.80 | 23.93 | 23.93 | 3.91% | 3,078,416 |
| Dec 17, 2025 | 22.87 | 25.71 | 22.76 | 23.03 | 23.03 | 5.21% | 4,851,634 |
| Dec 16, 2025 | 21.80 | 22.26 | 20.00 | 21.89 | 21.89 | 7.15% | 6,392,360 |
| Dec 15, 2025 | 19.59 | 20.61 | 19.29 | 20.43 | 20.43 | 4.72% | 3,245,012 |
| Dec 12, 2025 | 19.87 | 20.00 | 19.34 | 19.51 | 19.51 | -1.22% | 1,848,785 |
| Dec 11, 2025 | 20.00 | 20.36 | 19.56 | 19.75 | 19.75 | -1.94% | 2,264,247 |
| Dec 10, 2025 | 20.80 | 21.00 | 20.07 | 20.14 | 20.14 | -3.08% | 1,910,261 |
| Dec 9, 2025 | 21.62 | 21.75 | 20.60 | 20.78 | 20.78 | -4.55% | 2,088,786 |
| Dec 8, 2025 | 21.48 | 22.11 | 20.70 | 21.77 | 21.77 | 2.06% | 2,583,456 |
| Dec 5, 2025 | 22.55 | 22.98 | 20.55 | 21.33 | 21.33 | -6.20% | 3,467,746 |
| Dec 4, 2025 | 21.25 | 23.98 | 21.00 | 22.74 | 22.74 | -10.75% | 9,090,408 |
| Dec 3, 2025 | 24.98 | 25.79 | 24.77 | 25.48 | 25.48 | 0.63% | 2,198,908 |
| Dec 2, 2025 | 26.46 | 26.46 | 24.97 | 25.32 | 25.32 | -4.70% | 1,838,757 |