UIE Plc (CPH:UIE)
Denmark
· Delayed Price · Currency is DKK 395.50
+3.50 (0.89%)
At close: Dec 5, 2025
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.50 | 397.00 | 391.00 | 395.50 | 395.50 | 0.89% | 8,087 |
| Dec 4, 2025 | 390.50 | 394.50 | 387.00 | 392.00 | 392.00 | 0.26% | 14,669 |
| Dec 3, 2025 | 390.00 | 391.00 | 387.00 | 391.00 | 391.00 | 0.64% | 13,659 |
| Dec 2, 2025 | 382.50 | 389.00 | 379.00 | 388.50 | 388.50 | 1.70% | 85,057 |
| Dec 1, 2025 | 383.00 | 384.50 | 379.50 | 382.00 | 382.00 | -0.13% | 83,764 |
| Nov 28, 2025 | 377.50 | 383.50 | 375.50 | 382.50 | 382.50 | 1.46% | 11,451 |
| Nov 27, 2025 | 377.50 | 380.00 | 374.00 | 377.00 | 377.00 | 0.27% | 86,513 |
| Nov 26, 2025 | 366.00 | 376.00 | 360.00 | 376.00 | 376.00 | 2.73% | 85,221 |
| Nov 25, 2025 | 360.00 | 368.50 | 359.00 | 366.00 | 366.00 | 2.09% | 24,923 |
| Nov 24, 2025 | 350.50 | 361.50 | 350.50 | 358.50 | 358.50 | 1.70% | 18,626 |
| Nov 21, 2025 | 347.50 | 352.50 | 345.00 | 352.50 | 352.50 | 1.44% | 14,422 |
| Nov 20, 2025 | 346.00 | 349.00 | 343.00 | 347.50 | 347.50 | 1.31% | 9,829 |
| Nov 19, 2025 | 335.00 | 345.00 | 332.50 | 343.00 | 343.00 | 3.31% | 13,975 |
| Nov 18, 2025 | 336.00 | 336.00 | 329.50 | 332.00 | 332.00 | -0.90% | 14,995 |
| Nov 17, 2025 | 326.50 | 339.50 | 326.00 | 335.00 | 335.00 | 3.08% | 14,259 |
| Nov 14, 2025 | 339.50 | 339.50 | 320.50 | 325.00 | 325.00 | -0.76% | 12,874 |
| Nov 13, 2025 | 324.00 | 330.00 | 324.00 | 327.50 | 327.50 | 1.24% | 9,964 |
| Nov 12, 2025 | 321.00 | 324.50 | 318.00 | 323.50 | 323.50 | 1.09% | 13,280 |
| Nov 11, 2025 | 319.00 | 320.50 | 317.00 | 320.00 | 320.00 | 0.79% | 12,810 |
| Nov 10, 2025 | 320.50 | 321.00 | 316.00 | 317.50 | 317.50 | 0.16% | 5,330 |
| Nov 7, 2025 | 316.50 | 318.00 | 315.00 | 317.00 | 317.00 | 0.48% | 5,081 |
| Nov 6, 2025 | 315.50 | 317.00 | 315.00 | 315.50 | 315.50 | -0.32% | 8,771 |
| Nov 5, 2025 | 314.00 | 318.00 | 313.50 | 316.50 | 316.50 | -0.16% | 6,027 |
| Nov 4, 2025 | 318.00 | 319.00 | 314.00 | 317.00 | 317.00 | -0.47% | 9,474 |
| Nov 3, 2025 | 316.50 | 320.00 | 316.00 | 318.50 | 318.50 | 1.11% | 11,440 |
| Oct 31, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | -0.16% | 39,383 |
| Oct 30, 2025 | 313.00 | 316.00 | 310.50 | 315.50 | 315.50 | 0.32% | 35,900 |
| Oct 29, 2025 | 315.00 | 317.00 | 311.50 | 314.50 | 314.50 | -0.16% | 39,165 |
| Oct 28, 2025 | 311.00 | 315.00 | 308.50 | 315.00 | 315.00 | 0.96% | 20,107 |
| Oct 27, 2025 | 316.50 | 316.50 | 310.50 | 312.00 | 312.00 | -0.95% | 28,076 |
| Oct 24, 2025 | 312.50 | 320.00 | 312.50 | 315.00 | 315.00 | 0.48% | 20,686 |
| Oct 23, 2025 | 306.00 | 313.50 | 306.00 | 313.50 | 313.50 | 3.13% | 12,296 |
| Oct 22, 2025 | 298.00 | 304.00 | 297.00 | 304.00 | 304.00 | 2.70% | 24,021 |
| Oct 21, 2025 | 296.00 | 298.50 | 293.00 | 296.00 | 296.00 | -0.34% | 14,350 |
| Oct 20, 2025 | 294.00 | 300.00 | 294.00 | 297.00 | 297.00 | 0.85% | 10,338 |
| Oct 17, 2025 | 293.00 | 298.00 | 290.50 | 294.50 | 294.50 | 0.17% | 9,063 |
| Oct 16, 2025 | 295.50 | 295.50 | 293.00 | 294.00 | 294.00 | 0.51% | 7,926 |
| Oct 15, 2025 | 292.00 | 293.50 | 290.50 | 292.50 | 292.50 | 0.17% | 9,011 |
| Oct 14, 2025 | 299.50 | 299.50 | 290.50 | 292.00 | 292.00 | -1.35% | 13,879 |
| Oct 13, 2025 | 299.50 | 299.50 | 295.00 | 296.00 | 296.00 | -1.50% | 11,117 |
| Oct 10, 2025 | 294.00 | 301.00 | 293.00 | 300.50 | 300.50 | 2.39% | 19,381 |
| Oct 9, 2025 | 294.00 | 297.00 | 291.50 | 293.50 | 293.50 | 0.17% | 11,776 |
| Oct 8, 2025 | 293.00 | 295.50 | 292.00 | 293.00 | 293.00 | -0.17% | 18,530 |
| Oct 7, 2025 | 297.50 | 297.50 | 292.00 | 293.50 | 293.50 | -1.34% | 15,632 |
| Oct 6, 2025 | 299.50 | 299.50 | 295.50 | 297.50 | 297.50 | -0.50% | 13,274 |
| Oct 3, 2025 | 295.50 | 299.00 | 293.50 | 299.00 | 299.00 | 1.01% | 11,877 |
| Oct 2, 2025 | 299.50 | 300.50 | 294.00 | 296.00 | 296.00 | - | 13,476 |
| Oct 1, 2025 | 294.50 | 300.00 | 294.00 | 296.00 | 296.00 | 1.02% | 12,167 |
| Sep 30, 2025 | 296.00 | 296.50 | 290.50 | 293.00 | 293.00 | -0.85% | 51,394 |
| Sep 29, 2025 | 295.00 | 299.00 | 295.00 | 295.50 | 295.50 | 0.51% | 14,992 |
| Sep 26, 2025 | 297.50 | 297.50 | 290.00 | 294.00 | 294.00 | 2.26% | 23,304 |
| Sep 25, 2025 | 295.50 | 295.50 | 287.00 | 287.50 | 287.50 | -2.38% | 22,913 |
| Sep 24, 2025 | 291.50 | 297.50 | 289.00 | 294.50 | 294.50 | 2.08% | 37,529 |
| Sep 23, 2025 | 289.50 | 289.50 | 285.00 | 288.50 | 288.50 | -0.52% | 13,301 |
| Sep 22, 2025 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.52% | 7,890 |
| Sep 19, 2025 | 284.50 | 291.00 | 284.00 | 288.50 | 288.50 | 1.94% | 21,074 |
| Sep 18, 2025 | 285.50 | 286.50 | 282.00 | 283.00 | 283.00 | -0.35% | 83,191 |
| Sep 17, 2025 | 284.50 | 287.50 | 283.00 | 284.00 | 284.00 | - | 13,143 |
| Sep 16, 2025 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.35% | 5,126 |
| Sep 15, 2025 | 282.50 | 285.00 | 282.00 | 283.00 | 283.00 | -0.18% | 13,353 |
| Sep 12, 2025 | 283.50 | 285.00 | 282.00 | 283.50 | 283.50 | 0.18% | 16,242 |
| Sep 11, 2025 | 284.50 | 286.00 | 283.00 | 283.00 | 283.00 | -0.35% | 9,753 |
| Sep 10, 2025 | 282.50 | 285.00 | 282.00 | 284.00 | 284.00 | 0.53% | 7,252 |
| Sep 9, 2025 | 282.00 | 283.50 | 282.00 | 282.50 | 282.50 | 0.18% | 8,050 |
| Sep 8, 2025 | 283.50 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 7,755 |
| Sep 5, 2025 | 286.00 | 286.00 | 283.50 | 285.00 | 285.00 | - | 11,834 |
| Sep 4, 2025 | 285.00 | 287.00 | 284.00 | 285.00 | 285.00 | 0.18% | 20,663 |
| Sep 3, 2025 | 286.50 | 286.50 | 282.00 | 284.50 | 284.50 | -0.35% | 11,944 |
| Sep 2, 2025 | 281.00 | 286.00 | 280.00 | 285.50 | 285.50 | 0.88% | 15,180 |
| Sep 1, 2025 | 283.00 | 286.00 | 280.00 | 283.00 | 283.00 | -0.18% | 16,408 |
| Aug 29, 2025 | 288.50 | 288.50 | 282.00 | 283.50 | 283.50 | -1.05% | 19,380 |
| Aug 28, 2025 | 287.00 | 289.00 | 285.50 | 286.50 | 286.50 | -0.87% | 7,488 |
| Aug 27, 2025 | 291.00 | 291.00 | 285.50 | 289.00 | 289.00 | - | 5,967 |
| Aug 26, 2025 | 293.50 | 293.50 | 287.50 | 289.00 | 289.00 | -1.37% | 6,649 |
| Aug 25, 2025 | 296.50 | 296.50 | 292.00 | 293.00 | 293.00 | -1.18% | 5,137 |
| Aug 22, 2025 | 296.00 | 302.00 | 296.00 | 296.50 | 296.50 | 0.51% | 11,793 |
| Aug 21, 2025 | 290.00 | 298.00 | 286.00 | 295.00 | 295.00 | 1.90% | 17,024 |
| Aug 20, 2025 | 288.00 | 290.00 | 287.50 | 289.50 | 289.50 | 0.52% | 23,977 |
| Aug 19, 2025 | 287.50 | 289.50 | 286.50 | 288.00 | 288.00 | - | 15,979 |
| Aug 18, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -0.69% | 4,676 |
| Aug 15, 2025 | 290.00 | 295.50 | 289.50 | 290.00 | 290.00 | -0.34% | 5,070 |
| Aug 14, 2025 | 292.50 | 293.50 | 288.00 | 291.00 | 291.00 | -0.51% | 8,593 |
| Aug 13, 2025 | 294.50 | 295.50 | 291.50 | 292.50 | 292.50 | - | 4,941 |
| Aug 12, 2025 | 293.00 | 295.00 | 289.50 | 292.50 | 292.50 | -0.17% | 4,483 |
| Aug 11, 2025 | 288.00 | 293.00 | 285.00 | 293.00 | 293.00 | 1.38% | 9,027 |
| Aug 8, 2025 | 288.50 | 290.00 | 286.50 | 289.00 | 289.00 | - | 6,469 |
| Aug 7, 2025 | 288.50 | 291.00 | 286.00 | 289.00 | 289.00 | - | 13,956 |
| Aug 6, 2025 | 291.50 | 293.00 | 287.50 | 289.00 | 289.00 | -0.86% | 4,112 |
| Aug 5, 2025 | 293.00 | 293.00 | 289.00 | 291.50 | 291.50 | -0.34% | 3,538 |
| Aug 4, 2025 | 290.50 | 294.00 | 289.00 | 292.50 | 292.50 | 0.69% | 6,560 |
| Aug 1, 2025 | 289.50 | 292.00 | 287.00 | 290.50 | 290.50 | -0.51% | 6,651 |
| Jul 31, 2025 | 291.50 | 294.50 | 288.00 | 292.00 | 292.00 | 0.17% | 10,613 |
| Jul 30, 2025 | 291.50 | 294.00 | 289.00 | 291.50 | 291.50 | 0.17% | 7,813 |
| Jul 29, 2025 | 292.50 | 295.50 | 290.50 | 291.00 | 291.00 | -0.85% | 29,913 |
| Jul 28, 2025 | 295.00 | 296.00 | 292.00 | 293.50 | 293.50 | -0.17% | 4,987 |
| Jul 25, 2025 | 291.50 | 294.50 | 291.00 | 294.00 | 294.00 | 0.34% | 6,905 |
| Jul 24, 2025 | 298.00 | 298.50 | 293.00 | 293.00 | 293.00 | -1.01% | 9,200 |
| Jul 23, 2025 | 288.50 | 296.50 | 288.50 | 296.00 | 296.00 | 1.72% | 11,506 |
| Jul 22, 2025 | 292.00 | 293.50 | 289.00 | 291.00 | 291.00 | 0.17% | 9,054 |
| Jul 21, 2025 | 290.00 | 294.00 | 290.00 | 290.50 | 290.50 | - | 7,367 |