Uniper SE (ETR:UN0)
Germany
· Delayed Price · Currency is EUR 34.05
-0.15 (-0.44%)
At close: Dec 5, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.25 | 34.55 | 34.05 | 34.05 | 34.05 | -0.44% | 2,473 |
| Dec 4, 2025 | 33.30 | 34.30 | 33.30 | 34.20 | 34.20 | 1.94% | 3,752 |
| Dec 3, 2025 | 33.20 | 34.05 | 33.20 | 33.55 | 33.55 | 0.60% | 1,950 |
| Dec 2, 2025 | 32.55 | 33.80 | 32.55 | 33.35 | 33.35 | -2.63% | 6,528 |
| Dec 1, 2025 | 34.40 | 34.80 | 34.25 | 34.25 | 34.25 | -1.01% | 4,129 |
| Nov 28, 2025 | 34.50 | 35.15 | 34.25 | 34.60 | 34.60 | 0.58% | 3,895 |
| Nov 27, 2025 | 33.50 | 34.50 | 33.50 | 34.40 | 34.40 | 2.69% | 5,795 |
| Nov 26, 2025 | 32.40 | 33.50 | 32.40 | 33.50 | 33.50 | 2.13% | 8,074 |
| Nov 25, 2025 | 31.55 | 32.80 | 31.20 | 32.80 | 32.80 | 3.80% | 3,449 |
| Nov 24, 2025 | 31.55 | 31.95 | 30.80 | 31.60 | 31.60 | 3.10% | 3,558 |
| Nov 21, 2025 | 30.20 | 30.65 | 29.85 | 30.65 | 30.65 | 0.66% | 2,022 |
| Nov 20, 2025 | 30.35 | 31.00 | 30.30 | 30.45 | 30.45 | 0.66% | 4,362 |
| Nov 19, 2025 | 29.45 | 30.55 | 29.45 | 30.25 | 30.25 | 2.02% | 2,847 |
| Nov 18, 2025 | 30.65 | 30.70 | 29.50 | 29.65 | 29.65 | -2.47% | 3,244 |
| Nov 17, 2025 | 29.10 | 30.70 | 29.10 | 30.40 | 30.40 | 5.01% | 7,661 |
| Nov 14, 2025 | 28.30 | 29.05 | 28.25 | 28.95 | 28.95 | 0.52% | 2,491 |
| Nov 13, 2025 | 28.65 | 28.90 | 28.60 | 28.80 | 28.80 | 0.52% | 2,480 |
| Nov 12, 2025 | 28.60 | 29.00 | 28.05 | 28.65 | 28.65 | 0.17% | 5,207 |
| Nov 11, 2025 | 28.60 | 28.85 | 28.30 | 28.60 | 28.60 | -0.17% | 1,654 |
| Nov 10, 2025 | 28.00 | 28.90 | 28.00 | 28.65 | 28.65 | 2.50% | 7,464 |
| Nov 7, 2025 | 28.50 | 28.85 | 27.90 | 27.95 | 27.95 | -2.61% | 3,532 |
| Nov 6, 2025 | 28.60 | 29.00 | 27.30 | 28.70 | 28.70 | -1.20% | 9,289 |
| Nov 5, 2025 | 29.55 | 29.75 | 29.05 | 29.05 | 29.05 | -1.86% | 3,035 |
| Nov 4, 2025 | 29.95 | 30.00 | 29.55 | 29.60 | 29.60 | - | 1,728 |
| Nov 3, 2025 | 30.15 | 30.30 | 29.55 | 29.60 | 29.60 | -1.82% | 4,506 |
| Oct 31, 2025 | 30.10 | 30.50 | 29.90 | 30.15 | 30.15 | 0.33% | 3,689 |
| Oct 30, 2025 | 30.15 | 30.50 | 30.05 | 30.05 | 30.05 | -1.96% | 2,010 |
| Oct 29, 2025 | 30.20 | 30.65 | 30.00 | 30.65 | 30.65 | 0.33% | 6,076 |
| Oct 28, 2025 | 30.95 | 30.95 | 30.30 | 30.55 | 30.55 | -1.29% | 3,360 |
| Oct 27, 2025 | 30.30 | 30.95 | 30.25 | 30.95 | 30.95 | 1.48% | 9,403 |
| Oct 24, 2025 | 30.70 | 31.55 | 29.20 | 30.50 | 30.50 | -1.45% | 13,733 |
| Oct 23, 2025 | 31.40 | 31.60 | 30.50 | 30.95 | 30.95 | -1.43% | 5,363 |
| Oct 22, 2025 | 32.10 | 32.50 | 31.40 | 31.40 | 31.40 | -2.03% | 4,004 |
| Oct 21, 2025 | 32.55 | 32.80 | 31.85 | 32.05 | 32.05 | -0.77% | 2,566 |
| Oct 20, 2025 | 32.50 | 33.20 | 32.00 | 32.30 | 32.30 | 1.10% | 6,951 |
| Oct 17, 2025 | 32.45 | 32.45 | 31.55 | 31.95 | 31.95 | -1.08% | 3,508 |
| Oct 16, 2025 | 31.55 | 32.35 | 31.20 | 32.30 | 32.30 | 1.73% | 5,354 |
| Oct 15, 2025 | 31.85 | 32.45 | 31.45 | 31.75 | 31.75 | 0.47% | 5,849 |
| Oct 14, 2025 | 32.05 | 32.15 | 31.60 | 31.60 | 31.60 | -2.02% | 4,746 |
| Oct 13, 2025 | 32.65 | 33.15 | 32.20 | 32.25 | 32.25 | -2.12% | 2,372 |
| Oct 10, 2025 | 32.45 | 33.05 | 31.90 | 32.95 | 32.95 | 0.76% | 5,212 |
| Oct 9, 2025 | 33.00 | 33.10 | 32.05 | 32.70 | 32.70 | -2.24% | 5,572 |
| Oct 8, 2025 | 32.00 | 33.45 | 32.00 | 33.45 | 33.45 | 3.88% | 5,483 |
| Oct 7, 2025 | 33.30 | 33.55 | 31.80 | 32.20 | 32.20 | -2.42% | 7,475 |
| Oct 6, 2025 | 33.45 | 33.85 | 32.55 | 33.00 | 33.00 | -2.37% | 10,299 |
| Oct 3, 2025 | 34.15 | 34.40 | 33.80 | 33.80 | 33.80 | -2.03% | 7,104 |
| Oct 2, 2025 | 33.95 | 34.90 | 33.65 | 34.50 | 34.50 | 1.02% | 5,042 |
| Oct 1, 2025 | 34.60 | 34.90 | 34.15 | 34.15 | 34.15 | -1.01% | 1,653 |
| Sep 30, 2025 | 34.45 | 34.65 | 34.00 | 34.50 | 34.50 | -0.29% | 2,206 |
| Sep 29, 2025 | 34.90 | 35.10 | 34.30 | 34.60 | 34.60 | -1.42% | 2,875 |
| Sep 26, 2025 | 34.50 | 35.45 | 34.00 | 35.10 | 35.10 | 1.89% | 2,159 |
| Sep 25, 2025 | 34.00 | 34.80 | 34.00 | 34.45 | 34.45 | 0.73% | 1,884 |
| Sep 24, 2025 | 34.00 | 34.80 | 34.00 | 34.20 | 34.20 | 0.15% | 3,743 |
| Sep 23, 2025 | 35.20 | 35.30 | 34.00 | 34.15 | 34.15 | -3.26% | 6,571 |
| Sep 22, 2025 | 35.20 | 35.95 | 33.30 | 35.30 | 35.30 | 3.82% | 8,371 |
| Sep 19, 2025 | 35.85 | 35.85 | 34.00 | 34.00 | 34.00 | -5.42% | 14,449 |
| Sep 18, 2025 | 35.15 | 36.50 | 35.15 | 35.95 | 35.95 | 2.13% | 2,484 |
| Sep 17, 2025 | 35.20 | 36.15 | 35.20 | 35.20 | 35.20 | -1.81% | 1,882 |
| Sep 16, 2025 | 36.00 | 36.00 | 35.25 | 35.85 | 35.85 | -1.38% | 1,286 |
| Sep 15, 2025 | 36.55 | 36.55 | 35.75 | 36.35 | 36.35 | 1.11% | 954 |
| Sep 12, 2025 | 35.45 | 36.30 | 35.35 | 35.95 | 35.95 | 0.42% | 967 |
| Sep 11, 2025 | 36.60 | 36.60 | 35.35 | 35.80 | 35.80 | -2.98% | 3,804 |
| Sep 10, 2025 | 35.90 | 36.95 | 35.50 | 36.90 | 36.90 | 2.64% | 2,876 |
| Sep 9, 2025 | 35.40 | 35.95 | 35.20 | 35.95 | 35.95 | 1.13% | 1,340 |
| Sep 8, 2025 | 35.80 | 36.20 | 35.20 | 35.55 | 35.55 | 0.14% | 1,301 |
| Sep 5, 2025 | 36.85 | 36.85 | 35.50 | 35.50 | 35.50 | -1.93% | 1,052 |
| Sep 4, 2025 | 35.90 | 36.20 | 35.70 | 36.20 | 36.20 | 1.26% | 1,243 |
| Sep 3, 2025 | 35.30 | 36.30 | 35.30 | 35.75 | 35.75 | 1.27% | 2,472 |
| Sep 2, 2025 | 36.60 | 36.65 | 35.30 | 35.30 | 35.30 | -3.42% | 1,989 |
| Sep 1, 2025 | 37.15 | 37.15 | 36.50 | 36.55 | 36.55 | -1.22% | 1,408 |
| Aug 29, 2025 | 37.05 | 37.35 | 36.95 | 37.00 | 37.00 | -1.33% | 799 |
| Aug 28, 2025 | 37.75 | 38.00 | 37.40 | 37.50 | 37.50 | 0.94% | 1,653 |
| Aug 27, 2025 | 37.75 | 37.75 | 37.10 | 37.15 | 37.15 | -1.46% | 723 |
| Aug 26, 2025 | 38.10 | 38.10 | 37.35 | 37.70 | 37.70 | -1.05% | 1,821 |
| Aug 25, 2025 | 38.25 | 38.40 | 37.80 | 38.10 | 38.10 | 0.79% | 1,921 |
| Aug 22, 2025 | 37.40 | 38.20 | 37.30 | 37.80 | 37.80 | -0.13% | 1,211 |
| Aug 21, 2025 | 37.80 | 38.05 | 37.20 | 37.85 | 37.85 | -0.26% | 1,077 |
| Aug 20, 2025 | 37.55 | 38.20 | 37.55 | 37.95 | 37.95 | 1.07% | 536 |
| Aug 19, 2025 | 37.75 | 38.25 | 37.55 | 37.55 | 37.55 | -1.05% | 1,497 |
| Aug 18, 2025 | 38.20 | 38.20 | 37.60 | 37.95 | 37.95 | 0.53% | 1,308 |
| Aug 15, 2025 | 38.25 | 38.25 | 37.45 | 37.75 | 37.75 | -0.26% | 561 |
| Aug 14, 2025 | 38.15 | 38.25 | 37.50 | 37.85 | 37.85 | 0.53% | 1,258 |
| Aug 13, 2025 | 39.15 | 39.60 | 37.65 | 37.65 | 37.65 | -5.16% | 5,084 |
| Aug 12, 2025 | 35.70 | 39.70 | 35.70 | 39.70 | 39.70 | 10.89% | 18,579 |
| Aug 11, 2025 | 35.50 | 35.90 | 34.90 | 35.80 | 35.80 | 2.14% | 4,654 |
| Aug 8, 2025 | 36.50 | 36.50 | 35.05 | 35.05 | 35.05 | -2.09% | 2,075 |
| Aug 7, 2025 | 35.05 | 35.95 | 34.80 | 35.80 | 35.80 | 1.70% | 7,098 |
| Aug 6, 2025 | 35.40 | 35.50 | 35.15 | 35.20 | 35.20 | -0.42% | 3,919 |
| Aug 5, 2025 | 36.80 | 36.90 | 35.35 | 35.35 | 35.35 | -3.02% | 5,492 |
| Aug 4, 2025 | 35.50 | 36.65 | 35.35 | 36.45 | 36.45 | 2.97% | 2,019 |
| Aug 1, 2025 | 35.35 | 36.00 | 35.30 | 35.40 | 35.40 | -1.39% | 4,440 |
| Jul 31, 2025 | 36.00 | 36.10 | 35.40 | 35.90 | 35.90 | -0.28% | 5,268 |
| Jul 30, 2025 | 36.75 | 36.75 | 36.00 | 36.00 | 36.00 | -2.17% | 3,329 |
| Jul 29, 2025 | 36.95 | 37.15 | 36.75 | 36.80 | 36.80 | -1.08% | 10,522 |
| Jul 28, 2025 | 37.00 | 37.75 | 36.85 | 37.20 | 37.20 | 0.40% | 3,331 |
| Jul 25, 2025 | 37.00 | 37.50 | 37.00 | 37.05 | 37.05 | - | 2,196 |
| Jul 24, 2025 | 37.05 | 37.40 | 37.05 | 37.05 | 37.05 | -0.13% | 814 |
| Jul 23, 2025 | 37.30 | 37.65 | 37.10 | 37.10 | 37.10 | -0.13% | 3,319 |
| Jul 22, 2025 | 37.15 | 37.45 | 37.15 | 37.15 | 37.15 | - | 823 |
| Jul 21, 2025 | 37.35 | 37.55 | 37.15 | 37.15 | 37.15 | -0.13% | 1,208 |