Uniper SE (BIT:1UN)
Italy
· Delayed Price · Currency is EUR 34.30
+0.10 (0.29%)
At close: Dec 5, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% | - |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.94% | - |
| Dec 3, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.45% | - |
| Dec 2, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -4.53% | - |
| Dec 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 2.47% | - |
| Nov 28, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.44% | - |
| Nov 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Nov 26, 2025 | 33.45 | 33.45 | 33.45 | 34.30 | 34.30 | 4.73% | 40 |
| Nov 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 5.31% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 31.10 | 31.10 | 0.65% | 325 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.65% | - |
| Nov 20, 2025 | 29.70 | 29.70 | 29.70 | 30.70 | 30.70 | 0.82% | 10 |
| Nov 19, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.53% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 29.70 | 29.70 | -3.26% | 40 |
| Nov 17, 2025 | 30.25 | 31.00 | 30.25 | 30.70 | 30.70 | 6.41% | 18 |
| Nov 14, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | - |
| Nov 13, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.52% | - |
| Nov 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.52% | - |
| Nov 11, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.52% | - |
| Nov 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.95% | - |
| Nov 7, 2025 | 27.55 | 27.55 | 27.55 | 28.15 | 28.15 | -2.60% | 5 |
| Nov 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.53% | - |
| Nov 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.84% | - |
| Nov 3, 2025 | 29.25 | 29.25 | 29.25 | 29.85 | 29.85 | -0.33% | 5 |
| Oct 31, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.83% | - |
| Oct 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| Oct 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.49% | - |
| Oct 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.33% | - |
| Oct 27, 2025 | 29.85 | 29.85 | 29.85 | 30.65 | 30.65 | 0.33% | 4 |
| Oct 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.61% | - |
| Oct 23, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.58% | - |
| Oct 22, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -2.02% | - |
| Oct 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Oct 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.77% | - |
| Oct 17, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.15% | - |
| Oct 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.10% | - |
| Oct 15, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.11% | - |
| Oct 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Oct 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.09% | - |
| Oct 10, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -2.29% | - |
| Oct 9, 2025 | 31.75 | 31.75 | 31.75 | 32.80 | 32.80 | -0.91% | 1 |
| Oct 8, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 2.00% | - |
| Oct 7, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -4.42% | - |
| Oct 6, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.74% | - |
| Oct 3, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.14% | - |
| Oct 2, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.75% | - |
| Oct 1, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.29% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 34.45 | 34.45 | -1.01% | 3 |
| Sep 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.56% | - |
| Sep 26, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.73% | - |
| Sep 25, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | - |
| Sep 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.29% | - |
| Sep 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.14% | - |
| Sep 22, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.57% | - |
| Sep 19, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.67% | - |
| Sep 18, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.27% | - |
| Sep 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | - |
| Sep 16, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.38% | - |
| Sep 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.98% | - |
| Sep 12, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.14% | - |
| Sep 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Sep 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.09% | - |
| Sep 9, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1.27% | - |
| Sep 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.70% | - |
| Sep 5, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.25% | - |
| Sep 4, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.98% | - |
| Sep 3, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.14% | - |
| Sep 2, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.99% | - |
| Sep 1, 2025 | 37.65 | 37.65 | 35.95 | 36.80 | 36.80 | -0.81% | 21 |
| Aug 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.59% | - |
| Aug 28, 2025 | 36.20 | 36.20 | 36.20 | 37.70 | 37.70 | 0.13% | 1 |
| Aug 27, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.44% | - |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.39% | - |
| Aug 25, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.99% | - |
| Aug 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | - |
| Aug 21, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Aug 20, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.00% | - |
| Aug 19, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.55% | - |
| Aug 18, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -4.58% | - |
| Aug 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.43% | - |
| Aug 13, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 4.82% | - |
| Aug 12, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 4.62% | - |
| Aug 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.83% | - |
| Aug 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.55% | - |
| Aug 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.56% | - |
| Aug 6, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -2.60% | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5.78% | - |
| Aug 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.95% | - |
| Aug 1, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.70% | - |
| Jul 31, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.45% | - |
| Jul 30, 2025 | 35.45 | 35.45 | 35.45 | 36.80 | 36.80 | -0.67% | 30 |
| Jul 29, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.13% | - |
| Jul 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.13% | - |
| Jul 25, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.13% | - |
| Jul 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.40% | - |
| Jul 23, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.13% | - |
| Jul 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.13% | - |
| Jul 21, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.06% | - |
| Jul 18, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | - |