UIE Plc (CPH:UIE)
Denmark
· Delayed Price · Currency is DKK 384.00
+2.00 (0.52%)
Apr 28, 2026, 4:59 PM CET
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 380.50 | 385.00 | 378.50 | 385.00 | - | 0.79% | 1,488 |
| Apr 27, 2026 | 383.50 | 386.00 | 380.50 | 382.00 | 382.00 | -0.78% | 6,157 |
| Apr 24, 2026 | 377.00 | 385.50 | 377.00 | 385.00 | 385.00 | 1.72% | 7,146 |
| Apr 23, 2026 | 376.50 | 380.00 | 375.00 | 378.50 | 378.50 | 0.66% | 4,521 |
| Apr 22, 2026 | 376.00 | 378.50 | 374.50 | 376.00 | 376.00 | -0.53% | 8,581 |
| Apr 21, 2026 | 380.50 | 384.00 | 378.00 | 378.00 | 378.00 | -0.66% | 8,383 |
| Apr 20, 2026 | 383.00 | 384.50 | 380.50 | 380.50 | 380.50 | -0.52% | 3,711 |
| Apr 17, 2026 | 385.00 | 386.00 | 381.50 | 382.50 | 382.50 | -0.26% | 9,722 |
| Apr 16, 2026 | 382.50 | 384.00 | 379.50 | 383.50 | 383.50 | 0.39% | 11,013 |
| Apr 15, 2026 | 385.50 | 387.00 | 380.00 | 382.00 | 382.00 | -0.52% | 9,159 |
| Apr 14, 2026 | 385.50 | 388.00 | 383.00 | 384.00 | 384.00 | -0.39% | 9,914 |
| Apr 13, 2026 | 389.50 | 392.00 | 384.00 | 385.50 | 385.50 | -0.90% | 2,041 |
| Apr 10, 2026 | 388.50 | 390.50 | 386.50 | 389.00 | 389.00 | 1.30% | 11,302 |
| Apr 9, 2026 | 385.50 | 387.00 | 379.50 | 384.00 | 384.00 | -0.13% | 4,605 |
| Apr 8, 2026 | 395.50 | 395.50 | 384.50 | 384.50 | 384.50 | -1.03% | 9,631 |
| Apr 7, 2026 | 384.00 | 393.00 | 384.00 | 388.50 | 388.50 | 1.04% | 13,663 |
| Apr 1, 2026 | 385.00 | 389.50 | 383.00 | 384.50 | 384.50 | 0.52% | 9,558 |
| Mar 31, 2026 | 370.50 | 384.00 | 365.50 | 382.50 | 382.50 | 2.68% | 7,672 |
| Mar 30, 2026 | 367.50 | 373.50 | 367.00 | 372.50 | 372.50 | 1.64% | 9,783 |
| Mar 27, 2026 | 372.50 | 372.50 | 366.50 | 366.50 | 366.50 | -1.21% | 9,024 |
| Mar 26, 2026 | 364.00 | 372.00 | 362.00 | 371.00 | 371.00 | 2.06% | 8,705 |
| Mar 25, 2026 | 370.50 | 371.00 | 363.50 | 363.50 | 363.50 | -1.09% | 6,737 |
| Mar 24, 2026 | 366.50 | 367.50 | 362.00 | 367.50 | 367.50 | 0.68% | 4,838 |
| Mar 23, 2026 | 359.00 | 366.50 | 356.00 | 365.00 | 365.00 | -0.95% | 11,995 |
| Mar 20, 2026 | 370.00 | 373.50 | 367.00 | 368.50 | 368.50 | -0.94% | 13,882 |
| Mar 19, 2026 | 370.50 | 375.00 | 367.50 | 372.00 | 372.00 | -0.53% | 13,617 |
| Mar 18, 2026 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.53% | 6,206 |
| Mar 17, 2026 | 369.50 | 376.50 | 369.00 | 376.00 | 376.00 | 1.76% | 50,697 |
| Mar 16, 2026 | 364.50 | 371.00 | 364.50 | 369.50 | 369.50 | 0.96% | 14,041 |
| Mar 13, 2026 | 367.50 | 370.50 | 363.50 | 366.00 | 366.00 | -1.08% | 13,094 |
| Mar 12, 2026 | 370.50 | 373.50 | 367.50 | 370.00 | 370.00 | 0.14% | 9,855 |
| Mar 11, 2026 | 369.00 | 369.50 | 363.00 | 369.50 | 369.50 | 0.54% | 8,098 |
| Mar 10, 2026 | 369.50 | 369.50 | 361.00 | 367.50 | 367.50 | 1.52% | 5,987 |
| Mar 9, 2026 | 358.50 | 363.00 | 356.00 | 362.00 | 362.00 | 0.28% | 13,284 |
| 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 |