Uniper SE (BIT:1UN)
Italy
· Delayed Price · Currency is EUR 33.90
+0.25 (0.74%)
At close: Mar 6, 2026
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.75% | - |
| Mar 4, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 2.24% | - |
| Mar 3, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.32% | - |
| Mar 2, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.84% | - |
| Feb 27, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.14% | - |
| Feb 26, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.56% | - |
| Feb 25, 2026 | 34.35 | 34.35 | 34.35 | 35.55 | 35.55 | 2.60% | 5 |
| Feb 24, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.56% | - |
| Feb 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.40% | - |
| Feb 20, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.73% | - |
| Feb 19, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.14% | - |
| Feb 18, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.28% | - |
| Feb 17, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14% | - |
| Feb 16, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.29% | - |
| Feb 13, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.14% | - |
| Feb 12, 2026 | 35.60 | 35.60 | 35.60 | 34.90 | 34.90 | - | 100 |
| Feb 11, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | - |
| Feb 10, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Feb 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.56% | - |
| Feb 6, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.28% | - |
| Feb 5, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.29% | - |
| Feb 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Feb 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.97% | - |
| Feb 2, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.41% | - |
| Jan 30, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.85% | - |
| Jan 29, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -6.37% | - |
| Jan 28, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.66% | - |
| Jan 27, 2026 | 35.85 | 35.85 | 35.85 | 37.90 | 37.90 | 0.66% | 1 |
| Jan 26, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 5.76% | - |
| Jan 23, 2026 | 34.55 | 34.55 | 34.55 | 35.60 | 35.60 | 3.94% | 1 |
| Jan 22, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 3.16% | - |
| Jan 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% | - |
| Jan 20, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.15% | - |
| Jan 19, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.96% | - |
| Jan 16, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2.89% | - |
| Jan 15, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.86% | - |
| Jan 14, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -2.78% | - |
| Jan 13, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.56% | - |
| Jan 12, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 2.00% | - |
| Jan 9, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.74% | - |
| Jan 8, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -8.62% | - |
| Jan 7, 2026 | 34.50 | 34.50 | 34.50 | 37.70 | 37.70 | 8.33% | 21 |
| Jan 6, 2026 | 33.50 | 33.50 | 33.50 | 34.80 | 34.80 | 3.73% | 21 |
| Jan 5, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.90% | - |
| Jan 2, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 2.15% | - |
| Dec 30, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.56% | - |
| Dec 29, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.79% | - |
| Dec 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Dec 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.35% | - |
| Dec 19, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.86% | - |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.40% | - |
| Dec 17, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -7.51% | - |
| Dec 16, 2025 | 36.30 | 36.30 | 36.30 | 36.60 | 36.60 | -0.68% | 60 |
| Dec 15, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.14% | - |
| Dec 12, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.12% | - |
| Dec 11, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.33% | - |
| Dec 10, 2025 | 39.00 | 39.00 | 38.65 | 38.60 | 38.60 | 1.45% | 518 |
| Dec 9, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 5.69% | - |
| Dec 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.96% | - |
| 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% | - |