Uniper SE (ETR:UN0)
Germany
· Delayed Price · Currency is EUR 34.00
+0.10 (0.29%)
At close: Mar 6, 2026
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 34.10 | 33.60 | 34.00 | 34.00 | 0.29% | 2,253 |
| Mar 5, 2026 | 33.55 | 34.20 | 33.45 | 33.90 | 33.90 | -0.29% | 1,915 |
| Mar 4, 2026 | 32.85 | 34.30 | 32.85 | 34.00 | 34.00 | 0.59% | 856 |
| Mar 3, 2026 | 34.15 | 34.35 | 32.65 | 33.80 | 33.80 | -1.60% | 8,010 |
| Mar 2, 2026 | 35.30 | 35.30 | 34.25 | 34.35 | 34.35 | -1.15% | 7,315 |
| Feb 27, 2026 | 35.15 | 35.50 | 34.75 | 34.75 | 34.75 | -0.71% | 1,629 |
| Feb 26, 2026 | 34.80 | 35.80 | 34.80 | 35.00 | 35.00 | -0.99% | 1,902 |
| Feb 25, 2026 | 34.70 | 35.40 | 34.70 | 35.35 | 35.35 | 2.46% | 2,083 |
| Feb 24, 2026 | 35.30 | 35.30 | 34.50 | 34.50 | 34.50 | -2.82% | 2,432 |
| Feb 23, 2026 | 35.90 | 35.90 | 34.80 | 35.50 | 35.50 | -0.56% | 2,982 |
| Feb 20, 2026 | 34.90 | 35.85 | 34.80 | 35.70 | 35.70 | 2.00% | 3,472 |
| Feb 19, 2026 | 34.90 | 35.25 | 34.50 | 35.00 | 35.00 | -0.85% | 2,478 |
| Feb 18, 2026 | 35.00 | 35.30 | 34.80 | 35.30 | 35.30 | -0.14% | 505 |
| Feb 17, 2026 | 35.00 | 35.35 | 34.70 | 35.35 | 35.35 | -0.14% | 467 |
| Feb 16, 2026 | 35.20 | 35.90 | 34.60 | 35.40 | 35.40 | 1.00% | 5,181 |
| Feb 13, 2026 | 34.95 | 35.05 | 34.60 | 35.05 | 35.05 | 1.15% | 752 |
| Feb 12, 2026 | 34.65 | 35.00 | 34.65 | 34.65 | 34.65 | - | 965 |
| Feb 11, 2026 | 34.65 | 35.10 | 34.65 | 34.65 | 34.65 | -0.29% | 709 |
| Feb 10, 2026 | 34.80 | 35.35 | 34.65 | 34.75 | 34.75 | -0.43% | 1,249 |
| Feb 9, 2026 | 35.35 | 35.50 | 34.45 | 34.90 | 34.90 | -0.99% | 4,312 |
| Feb 6, 2026 | 35.55 | 35.65 | 35.20 | 35.25 | 35.25 | -1.40% | 625 |
| Feb 5, 2026 | 34.40 | 35.75 | 34.40 | 35.75 | 35.75 | 2.73% | 2,369 |
| Feb 4, 2026 | 36.20 | 36.90 | 34.40 | 34.80 | 34.80 | -3.87% | 5,837 |
| Feb 3, 2026 | 37.55 | 37.55 | 36.10 | 36.20 | 36.20 | 0.14% | 1,346 |
| Feb 2, 2026 | 35.30 | 36.25 | 34.55 | 36.15 | 36.15 | 2.70% | 4,185 |
| Jan 30, 2026 | 35.10 | 36.15 | 35.10 | 35.20 | 35.20 | -0.71% | 2,222 |
| Jan 29, 2026 | 37.40 | 37.75 | 34.75 | 35.45 | 35.45 | -5.59% | 8,610 |
| Jan 28, 2026 | 37.85 | 38.15 | 37.40 | 37.55 | 37.55 | - | 3,994 |
| Jan 27, 2026 | 37.30 | 38.05 | 36.60 | 37.55 | 37.55 | 0.54% | 6,889 |
| Jan 26, 2026 | 35.20 | 38.00 | 35.20 | 37.35 | 37.35 | 4.48% | 10,331 |
| Jan 23, 2026 | 34.50 | 36.00 | 34.15 | 35.75 | 35.75 | 4.38% | 3,855 |
| Jan 22, 2026 | 33.70 | 34.50 | 33.70 | 34.25 | 34.25 | 3.32% | 2,424 |
| Jan 21, 2026 | 33.05 | 33.70 | 33.05 | 33.15 | 33.15 | -0.75% | 1,625 |
| Jan 20, 2026 | 34.70 | 34.70 | 33.15 | 33.40 | 33.40 | -3.88% | 3,305 |
| Jan 19, 2026 | 35.20 | 35.20 | 34.30 | 34.75 | 34.75 | -2.25% | 3,220 |
| Jan 16, 2026 | 35.90 | 36.25 | 35.35 | 35.55 | 35.55 | 3.80% | 5,533 |
| Jan 15, 2026 | 35.95 | 35.95 | 34.25 | 34.25 | 34.25 | -1.58% | 1,203 |
| Jan 14, 2026 | 35.75 | 35.75 | 34.60 | 34.80 | 34.80 | -2.66% | 2,545 |
| Jan 13, 2026 | 35.80 | 36.30 | 35.25 | 35.75 | 35.75 | -0.56% | 4,411 |
| Jan 12, 2026 | 34.55 | 35.95 | 34.00 | 35.95 | 35.95 | 3.45% | 3,673 |
| Jan 9, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | 34.75 | -0.14% | 2,676 |
| Jan 8, 2026 | 35.50 | 35.50 | 34.20 | 34.80 | 34.80 | -0.57% | 1,616 |
| Jan 7, 2026 | 34.70 | 35.55 | 34.70 | 35.00 | 35.00 | 0.86% | 2,610 |
| Jan 6, 2026 | 33.80 | 34.70 | 33.45 | 34.70 | 34.70 | 3.12% | 2,968 |
| Jan 5, 2026 | 33.35 | 33.80 | 33.05 | 33.65 | 33.65 | 0.90% | 1,767 |
| Jan 2, 2026 | 33.05 | 34.60 | 32.65 | 33.35 | 33.35 | 1.68% | 7,760 |
| Dec 30, 2025 | 32.05 | 32.80 | 32.00 | 32.80 | 32.80 | 2.02% | 3,526 |
| Dec 29, 2025 | 31.30 | 32.40 | 30.95 | 32.15 | 32.15 | 1.42% | 11,227 |
| Dec 23, 2025 | 32.50 | 32.60 | 31.45 | 31.70 | 31.70 | -3.94% | 6,503 |
| Dec 22, 2025 | 33.30 | 33.50 | 33.00 | 33.00 | 33.00 | -1.20% | 6,106 |
| Dec 19, 2025 | 33.20 | 33.70 | 33.00 | 33.40 | 33.40 | 0.15% | 1,558 |
| Dec 18, 2025 | 33.35 | 33.80 | 33.00 | 33.35 | 33.35 | -1.77% | 5,720 |
| Dec 17, 2025 | 36.55 | 36.55 | 33.65 | 33.95 | 33.95 | -6.86% | 8,633 |
| Dec 16, 2025 | 36.75 | 37.20 | 36.35 | 36.45 | 36.45 | -1.62% | 2,880 |
| Dec 15, 2025 | 36.55 | 37.75 | 36.55 | 37.05 | 37.05 | 1.23% | 3,411 |
| Dec 12, 2025 | 37.20 | 37.25 | 36.25 | 36.60 | 36.60 | -2.14% | 4,272 |
| Dec 11, 2025 | 38.55 | 38.70 | 37.40 | 37.40 | 37.40 | -2.73% | 6,912 |
| Dec 10, 2025 | 38.40 | 39.00 | 37.55 | 38.45 | 38.45 | 0.92% | 9,678 |
| Dec 9, 2025 | 36.35 | 38.10 | 36.35 | 38.10 | 38.10 | 5.83% | 7,725 |
| Dec 8, 2025 | 34.20 | 36.05 | 34.20 | 36.00 | 36.00 | 5.73% | 7,984 |
| 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 |