UIE Plc (CPH:UIE)
Denmark
· Delayed Price · Currency is DKK 362.00
+1.00 (0.28%)
Mar 9, 2026, 4:59 PM CET
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 358.50 | 363.00 | 356.00 | 362.00 | - | 0.28% | 13,067 |
| Mar 6, 2026 | 358.00 | 361.00 | 355.00 | 361.00 | 361.00 | 0.98% | 6,262 |
| Mar 5, 2026 | 365.00 | 365.00 | 357.00 | 357.50 | 357.50 | -1.11% | 8,096 |
| Mar 4, 2026 | 353.50 | 361.50 | 350.50 | 361.50 | 361.50 | 2.55% | 5,333 |
| Mar 3, 2026 | 356.50 | 356.50 | 347.50 | 352.50 | 352.50 | -1.12% | 14,202 |
| Mar 2, 2026 | 359.50 | 361.50 | 352.50 | 356.50 | 356.50 | -0.42% | 4,430 |
| Feb 27, 2026 | 370.00 | 370.00 | 345.00 | 358.00 | 358.00 | 0.28% | 24,736 |
| Feb 26, 2026 | 356.50 | 357.00 | 352.50 | 357.00 | 357.00 | -0.14% | 25,265 |
| Feb 25, 2026 | 359.00 | 361.50 | 357.00 | 357.50 | 357.50 | - | 11,516 |
| Feb 24, 2026 | 350.50 | 359.00 | 350.50 | 357.50 | 357.50 | 1.56% | 7,096 |
| Feb 23, 2026 | 355.50 | 355.50 | 346.00 | 352.00 | 352.00 | -1.12% | 24,693 |
| Feb 20, 2026 | 353.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.85% | 10,962 |
| Feb 19, 2026 | 354.00 | 355.00 | 351.00 | 353.00 | 353.00 | -0.28% | 9,307 |
| Feb 18, 2026 | 352.50 | 357.50 | 352.00 | 354.00 | 354.00 | -0.84% | 4,345 |
| Feb 17, 2026 | 350.00 | 357.50 | 350.00 | 357.00 | 357.00 | 0.42% | 4,359 |
| Feb 16, 2026 | 355.50 | 359.00 | 352.00 | 355.50 | 355.50 | -1.11% | 7,777 |
| Feb 13, 2026 | 356.50 | 361.50 | 355.00 | 359.50 | 359.50 | 0.14% | 4,828 |
| Feb 12, 2026 | 365.50 | 366.00 | 356.00 | 359.00 | 359.00 | -2.18% | 22,453 |
| Feb 11, 2026 | 374.50 | 374.50 | 365.50 | 367.00 | 367.00 | -1.48% | 7,324 |
| Feb 10, 2026 | 377.50 | 377.50 | 370.00 | 372.50 | 372.50 | -1.32% | 9,422 |
| Feb 9, 2026 | 379.50 | 380.50 | 376.50 | 377.50 | 377.50 | -0.13% | 2,778 |
| Feb 6, 2026 | 377.50 | 380.00 | 375.00 | 378.00 | 378.00 | 0.27% | 2,144 |
| Feb 5, 2026 | 379.50 | 381.50 | 374.50 | 377.00 | 377.00 | -0.79% | 7,618 |
| Feb 4, 2026 | 381.00 | 383.00 | 379.00 | 380.00 | 380.00 | -0.26% | 20,237 |
| Feb 3, 2026 | 382.50 | 384.00 | 381.00 | 381.00 | 381.00 | -0.26% | 10,676 |
| Feb 2, 2026 | 371.50 | 382.00 | 370.50 | 382.00 | 382.00 | 1.60% | 10,469 |
| Jan 30, 2026 | 370.50 | 380.00 | 370.50 | 376.00 | 376.00 | 1.21% | 10,382 |
| Jan 29, 2026 | 374.50 | 376.00 | 371.00 | 371.50 | 371.50 | -0.67% | 15,874 |
| Jan 28, 2026 | 379.50 | 380.50 | 373.00 | 374.00 | 374.00 | -1.58% | 9,294 |
| Jan 27, 2026 | 381.50 | 387.00 | 380.00 | 380.00 | 380.00 | -0.39% | 7,823 |
| Jan 26, 2026 | 379.00 | 381.50 | 377.00 | 381.50 | 381.50 | 0.66% | 8,189 |
| Jan 23, 2026 | 384.00 | 385.50 | 379.00 | 379.00 | 379.00 | -1.30% | 9,190 |
| Jan 22, 2026 | 386.50 | 388.50 | 381.50 | 384.00 | 384.00 | -0.26% | 10,119 |
| Jan 21, 2026 | 384.50 | 385.00 | 378.50 | 385.00 | 385.00 | - | 8,904 |
| Jan 20, 2026 | 385.00 | 387.00 | 383.00 | 385.00 | 385.00 | -1.03% | 10,639 |
| Jan 19, 2026 | 390.50 | 390.50 | 385.50 | 389.00 | 389.00 | -1.02% | 12,000 |
| Jan 16, 2026 | 395.00 | 395.00 | 392.00 | 393.00 | 393.00 | -1.01% | 16,653 |
| Jan 15, 2026 | 399.00 | 400.00 | 395.00 | 397.00 | 397.00 | 0.38% | 17,704 |
| Jan 14, 2026 | 397.00 | 400.50 | 393.50 | 395.50 | 395.50 | 0.13% | 19,577 |
| Jan 13, 2026 | 395.00 | 398.00 | 389.00 | 395.00 | 395.00 | -0.38% | 21,928 |
| Jan 12, 2026 | 400.00 | 400.00 | 392.00 | 396.50 | 396.50 | -0.50% | 22,439 |
| Jan 9, 2026 | 399.00 | 403.00 | 394.00 | 398.50 | 398.50 | -0.13% | 24,200 |
| Jan 8, 2026 | 395.00 | 400.00 | 394.00 | 399.00 | 399.00 | 1.01% | 22,077 |
| Jan 7, 2026 | 395.00 | 396.50 | 389.00 | 395.00 | 395.00 | - | 16,538 |
| Jan 6, 2026 | 394.50 | 398.00 | 390.50 | 395.00 | 395.00 | 0.51% | 6,627 |
| Jan 5, 2026 | 398.00 | 402.00 | 391.00 | 393.00 | 393.00 | -0.38% | 11,767 |
| Jan 2, 2026 | 392.00 | 395.00 | 388.50 | 394.50 | 394.50 | 2.07% | 10,943 |
| Dec 30, 2025 | 397.00 | 397.00 | 383.00 | 386.50 | 386.50 | 0.26% | 3,923 |
| Dec 29, 2025 | 387.50 | 392.00 | 382.50 | 385.50 | 385.50 | -0.52% | 10,433 |
| Dec 23, 2025 | 389.00 | 391.50 | 384.50 | 387.50 | 387.50 | -0.64% | 8,621 |
| Dec 22, 2025 | 389.50 | 390.50 | 384.00 | 390.00 | 390.00 | 0.26% | 17,087 |
| Dec 19, 2025 | 378.50 | 389.00 | 378.50 | 389.00 | 389.00 | 2.77% | 12,825 |
| Dec 18, 2025 | 373.00 | 378.50 | 371.00 | 378.50 | 378.50 | 1.34% | 6,131 |
| Dec 17, 2025 | 373.00 | 375.00 | 369.50 | 373.50 | 373.50 | 0.40% | 6,968 |
| Dec 16, 2025 | 375.00 | 375.00 | 368.50 | 372.00 | 372.00 | -0.53% | 35,243 |
| Dec 15, 2025 | 383.00 | 383.00 | 373.50 | 374.00 | 374.00 | -1.71% | 18,614 |
| Dec 12, 2025 | 379.00 | 382.00 | 378.50 | 380.50 | 380.50 | 0.40% | 6,410 |
| Dec 11, 2025 | 387.00 | 387.00 | 377.00 | 379.00 | 379.00 | -3.68% | 18,235 |
| Dec 10, 2025 | 391.00 | 394.00 | 388.00 | 393.50 | 386.90 | 0.77% | 21,385 |
| Dec 9, 2025 | 398.50 | 399.00 | 385.50 | 390.50 | 383.95 | -1.64% | 236,973 |
| Dec 8, 2025 | 395.50 | 398.00 | 391.00 | 397.00 | 390.34 | 0.38% | 9,034 |
| Dec 5, 2025 | 394.50 | 397.00 | 391.00 | 395.50 | 388.87 | 0.89% | 8,985 |
| Dec 4, 2025 | 390.50 | 394.50 | 387.00 | 392.00 | 385.43 | 0.26% | 14,669 |
| Dec 3, 2025 | 390.00 | 391.00 | 387.00 | 391.00 | 384.44 | 0.64% | 13,659 |
| Dec 2, 2025 | 382.50 | 389.00 | 379.00 | 388.50 | 381.98 | 1.70% | 85,057 |
| Dec 1, 2025 | 383.00 | 384.50 | 379.50 | 382.00 | 375.59 | -0.13% | 83,764 |
| Nov 28, 2025 | 377.50 | 383.50 | 375.50 | 382.50 | 376.08 | 1.46% | 11,451 |
| Nov 27, 2025 | 377.50 | 380.00 | 374.00 | 377.00 | 370.68 | 0.27% | 86,513 |
| Nov 26, 2025 | 366.00 | 376.00 | 360.00 | 376.00 | 369.69 | 2.73% | 85,221 |
| Nov 25, 2025 | 360.00 | 368.50 | 359.00 | 366.00 | 359.86 | 2.09% | 24,923 |
| Nov 24, 2025 | 350.50 | 361.50 | 350.50 | 358.50 | 352.49 | 1.70% | 18,626 |
| Nov 21, 2025 | 347.50 | 352.50 | 345.00 | 352.50 | 346.59 | 1.44% | 14,422 |
| Nov 20, 2025 | 346.00 | 349.00 | 343.00 | 347.50 | 341.67 | 1.31% | 9,829 |
| Nov 19, 2025 | 335.00 | 345.00 | 332.50 | 343.00 | 337.25 | 3.31% | 13,975 |
| Nov 18, 2025 | 336.00 | 336.00 | 329.50 | 332.00 | 326.43 | -0.90% | 14,995 |
| Nov 17, 2025 | 326.50 | 339.50 | 326.00 | 335.00 | 329.38 | 3.08% | 14,259 |
| Nov 14, 2025 | 339.50 | 339.50 | 320.50 | 325.00 | 319.55 | -0.76% | 12,874 |
| Nov 13, 2025 | 324.00 | 330.00 | 324.00 | 327.50 | 322.01 | 1.24% | 9,964 |
| Nov 12, 2025 | 321.00 | 324.50 | 318.00 | 323.50 | 318.07 | 1.09% | 13,280 |
| Nov 11, 2025 | 319.00 | 320.50 | 317.00 | 320.00 | 314.63 | 0.79% | 12,810 |
| Nov 10, 2025 | 320.50 | 321.00 | 316.00 | 317.50 | 312.17 | 0.16% | 5,330 |
| Nov 7, 2025 | 316.50 | 318.00 | 315.00 | 317.00 | 311.68 | 0.48% | 5,081 |
| Nov 6, 2025 | 315.50 | 317.00 | 315.00 | 315.50 | 310.21 | -0.32% | 8,771 |
| Nov 5, 2025 | 314.00 | 318.00 | 313.50 | 316.50 | 311.19 | -0.16% | 6,027 |
| Nov 4, 2025 | 318.00 | 319.00 | 314.00 | 317.00 | 311.68 | -0.47% | 9,474 |
| Nov 3, 2025 | 316.50 | 320.00 | 316.00 | 318.50 | 313.16 | 1.11% | 11,440 |
| Oct 31, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 309.72 | -0.16% | 39,383 |
| Oct 30, 2025 | 313.00 | 316.00 | 310.50 | 315.50 | 310.21 | 0.32% | 35,900 |
| Oct 29, 2025 | 315.00 | 317.00 | 311.50 | 314.50 | 309.23 | -0.16% | 39,165 |
| Oct 28, 2025 | 311.00 | 315.00 | 308.50 | 315.00 | 309.72 | 0.96% | 20,107 |
| Oct 27, 2025 | 316.50 | 316.50 | 310.50 | 312.00 | 306.77 | -0.95% | 28,076 |
| Oct 24, 2025 | 312.50 | 320.00 | 312.50 | 315.00 | 309.72 | 0.48% | 20,686 |
| Oct 23, 2025 | 306.00 | 313.50 | 306.00 | 313.50 | 308.24 | 3.13% | 12,296 |
| Oct 22, 2025 | 298.00 | 304.00 | 297.00 | 304.00 | 298.90 | 2.70% | 24,021 |
| Oct 21, 2025 | 296.00 | 298.50 | 293.00 | 296.00 | 291.04 | -0.34% | 14,350 |
| Oct 20, 2025 | 294.00 | 300.00 | 294.00 | 297.00 | 292.02 | 0.85% | 10,338 |
| Oct 17, 2025 | 293.00 | 298.00 | 290.50 | 294.50 | 289.56 | 0.17% | 9,063 |
| Oct 16, 2025 | 295.50 | 295.50 | 293.00 | 294.00 | 289.07 | 0.51% | 7,926 |
| Oct 15, 2025 | 292.00 | 293.50 | 290.50 | 292.50 | 287.59 | 0.17% | 9,011 |
| Oct 14, 2025 | 299.50 | 299.50 | 290.50 | 292.00 | 287.10 | -1.35% | 13,879 |