Uniper SE (ETR:UN0)
Germany
· Delayed Price · Currency is EUR 41.50
+0.75 (1.84%)
Apr 28, 2026, 5:35 PM CET
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.00 | 41.90 | 40.55 | 41.50 | 41.50 | 1.84% | 5,808 |
| Apr 27, 2026 | 40.65 | 40.80 | 40.35 | 40.75 | 40.75 | 0.12% | 1,663 |
| Apr 24, 2026 | 42.00 | 42.10 | 40.25 | 40.70 | 40.70 | -2.63% | 2,218 |
| Apr 23, 2026 | 42.30 | 42.45 | 41.20 | 41.80 | 41.80 | -0.36% | 2,541 |
| Apr 22, 2026 | 41.70 | 43.25 | 41.40 | 41.95 | 41.95 | 0.72% | 3,483 |
| Apr 21, 2026 | 40.55 | 42.60 | 40.55 | 41.65 | 41.65 | 2.84% | 4,575 |
| Apr 20, 2026 | 39.90 | 40.75 | 39.40 | 40.50 | 40.50 | 1.63% | 7,288 |
| Apr 17, 2026 | 40.40 | 40.60 | 39.55 | 39.85 | 39.85 | -0.99% | 2,644 |
| Apr 16, 2026 | 40.60 | 41.00 | 39.80 | 40.25 | 40.25 | -1.35% | 3,287 |
| Apr 15, 2026 | 41.25 | 41.85 | 40.75 | 40.80 | 40.80 | -0.49% | 2,176 |
| Apr 14, 2026 | 40.85 | 41.40 | 40.50 | 41.00 | 41.00 | 1.23% | 2,429 |
| Apr 13, 2026 | 40.20 | 41.05 | 39.75 | 40.50 | 40.50 | 1.25% | 3,635 |
| Apr 10, 2026 | 39.35 | 40.55 | 39.35 | 40.00 | 40.00 | 2.56% | 2,969 |
| Apr 9, 2026 | 39.60 | 40.25 | 39.00 | 39.00 | 39.00 | -2.13% | 1,940 |
| Apr 8, 2026 | 42.20 | 42.20 | 38.90 | 39.85 | 39.85 | 2.57% | 3,932 |
| Apr 7, 2026 | 40.85 | 41.30 | 38.85 | 38.85 | 38.85 | -5.24% | 4,951 |
| Apr 2, 2026 | 41.30 | 41.45 | 40.05 | 41.00 | 41.00 | -0.12% | 4,326 |
| Apr 1, 2026 | 41.00 | 41.85 | 39.10 | 41.05 | 41.05 | 4.99% | 12,057 |
| Mar 31, 2026 | 38.00 | 39.90 | 38.00 | 39.10 | 39.10 | 1.43% | 3,313 |
| Mar 30, 2026 | 38.70 | 40.15 | 38.50 | 38.55 | 38.55 | -0.26% | 9,684 |
| Mar 27, 2026 | 37.90 | 41.00 | 37.90 | 38.65 | 38.65 | 1.18% | 7,089 |
| Mar 26, 2026 | 39.00 | 39.00 | 37.95 | 38.20 | 38.20 | -1.55% | 6,495 |
| Mar 25, 2026 | 39.15 | 39.90 | 38.75 | 38.80 | 38.80 | -1.52% | 5,800 |
| Mar 24, 2026 | 38.80 | 39.80 | 38.45 | 39.40 | 39.40 | 1.42% | 4,009 |
| Mar 23, 2026 | 41.90 | 42.05 | 38.85 | 38.85 | 38.85 | -7.94% | 8,501 |
| Mar 20, 2026 | 39.90 | 42.40 | 39.60 | 42.20 | 42.20 | 7.38% | 6,470 |
| Mar 19, 2026 | 41.40 | 42.95 | 38.60 | 39.30 | 39.30 | -7.53% | 9,965 |
| Mar 18, 2026 | 46.00 | 48.20 | 41.00 | 42.50 | 42.50 | -7.81% | 26,604 |
| Mar 17, 2026 | 41.70 | 47.00 | 41.60 | 46.10 | 46.10 | 11.35% | 37,442 |
| Mar 16, 2026 | 38.70 | 41.40 | 38.70 | 41.40 | 41.40 | 9.52% | 15,857 |
| Mar 13, 2026 | 36.85 | 38.40 | 36.15 | 37.80 | 37.80 | 6.03% | 11,305 |
| Mar 12, 2026 | 35.95 | 37.35 | 35.65 | 35.65 | 35.65 | -2.86% | 4,606 |
| Mar 11, 2026 | 34.30 | 37.50 | 34.30 | 36.70 | 36.70 | 7.15% | 5,968 |
| Mar 10, 2026 | 33.95 | 34.95 | 33.55 | 34.25 | 34.25 | 2.39% | 5,316 |
| Mar 9, 2026 | 33.85 | 33.85 | 33.30 | 33.45 | 33.45 | -1.62% | 1,376 |
| 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% | 5,751 |
| Dec 17, 2025 | 36.55 | 36.55 | 33.65 | 33.95 | 33.95 | -6.86% | 8,774 |
| Dec 16, 2025 | 36.75 | 37.20 | 36.35 | 36.45 | 36.45 | -1.62% | 2,881 |
| 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% | 4,322 |
| 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% | 9,708 |
| Dec 9, 2025 | 36.35 | 38.10 | 36.35 | 38.10 | 38.10 | 5.83% | 8,090 |
| Dec 8, 2025 | 34.20 | 36.05 | 34.20 | 36.00 | 36.00 | 5.73% | 8,116 |
| 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% | 3,756 |
| 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% | 6,544 |
| Dec 1, 2025 | 34.40 | 34.80 | 34.25 | 34.25 | 34.25 | -1.01% | 4,267 |