Uniphar plc (FRA:0NR)
Germany
· Delayed Price · Currency is EUR 3.600
-0.030 (-0.83%)
At close: Dec 3, 2025
Uniphar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 0.69% | - |
| Dec 3, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -0.83% | - |
| Dec 2, 2025 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -2.02% | - |
| Dec 1, 2025 | 3.65 | 3.71 | 3.55 | 3.71 | 3.71 | 1.51% | - |
| Nov 28, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 2.24% | - |
| Nov 27, 2025 | 3.61 | 3.68 | 3.57 | 3.57 | 3.57 | -1.79% | - |
| Nov 26, 2025 | 3.59 | 3.64 | 3.55 | 3.64 | 3.64 | 4.45% | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.00% | - |
| Nov 24, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | 1.15% | - |
| Nov 21, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.70% | - |
| Nov 20, 2025 | 3.65 | 3.65 | 3.54 | 3.54 | 3.54 | -3.55% | - |
| Nov 19, 2025 | 3.59 | 3.67 | 3.54 | 3.67 | 3.67 | 1.38% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | 0.14% | - |
| Nov 17, 2025 | 3.68 | 3.71 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Nov 14, 2025 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -3.03% | - |
| Nov 13, 2025 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | - | - |
| Nov 12, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.20% | - |
| Nov 11, 2025 | 3.73 | 3.76 | 3.66 | 3.75 | 3.75 | 1.35% | - |
| Nov 10, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 3.64% | - |
| Nov 7, 2025 | 3.73 | 3.73 | 3.57 | 3.57 | 3.57 | -3.38% | - |
| Nov 6, 2025 | 3.77 | 3.77 | 3.69 | 3.70 | 3.70 | -2.51% | - |
| Nov 5, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | 1.47% | - |
| Nov 4, 2025 | 3.70 | 3.74 | 3.63 | 3.74 | 3.74 | 1.77% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.68% | - |
| Oct 31, 2025 | 3.67 | 3.74 | 3.67 | 3.70 | 3.70 | -1.60% | - |
| Oct 30, 2025 | 3.67 | 3.79 | 3.67 | 3.76 | 3.76 | -1.70% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.42% | - |
| Oct 28, 2025 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | -0.64% | - |
| Oct 27, 2025 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | 0.78% | - |
| Oct 24, 2025 | 3.85 | 3.87 | 3.81 | 3.87 | 3.87 | -0.13% | - |
| Oct 23, 2025 | 3.83 | 3.91 | 3.72 | 3.88 | 3.88 | 1.97% | 100 |
| Oct 22, 2025 | 3.79 | 3.80 | 3.69 | 3.80 | 3.80 | 0.53% | - |
| Oct 21, 2025 | 3.77 | 3.82 | 3.74 | 3.78 | 3.78 | - | - |
| Oct 20, 2025 | 3.74 | 3.78 | 3.68 | 3.78 | 3.78 | 1.07% | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 0.27% | - |
| Oct 16, 2025 | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | -0.40% | - |
| Oct 15, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.60% | - |
| Oct 14, 2025 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -0.14% | - |
| Oct 13, 2025 | 3.69 | 3.76 | 3.66 | 3.66 | 3.66 | 0.14% | - |
| Oct 10, 2025 | 3.74 | 3.80 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Oct 9, 2025 | 3.76 | 3.77 | 3.71 | 3.71 | 3.71 | -0.13% | - |
| Oct 8, 2025 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | -3.13% | - |
| Oct 7, 2025 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | -1.29% | - |
| Oct 6, 2025 | 3.78 | 3.89 | 3.67 | 3.89 | 3.89 | 4.16% | - |
| Oct 3, 2025 | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | -1.84% | - |
| Oct 2, 2025 | 3.79 | 3.94 | 3.79 | 3.80 | 3.80 | -1.94% | - |
| Oct 1, 2025 | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | 0.13% | - |
| Sep 30, 2025 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | 3.61% | - |
| Sep 29, 2025 | 3.72 | 3.81 | 3.72 | 3.74 | 3.74 | 0.95% | - |
| Sep 26, 2025 | 3.71 | 3.75 | 3.70 | 3.70 | 3.70 | -1.73% | - |
| Sep 25, 2025 | 3.73 | 3.77 | 3.65 | 3.77 | 3.77 | 0.53% | - |
| Sep 24, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | 2.74% | - |
| Sep 23, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -0.55% | - |
| Sep 22, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -2.53% | - |
| Sep 19, 2025 | 3.82 | 3.89 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Sep 18, 2025 | 3.84 | 3.89 | 3.77 | 3.77 | 3.77 | -1.57% | - |
| Sep 17, 2025 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | -1.79% | - |
| Sep 16, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | -1.27% | - |
| Sep 15, 2025 | 3.85 | 3.95 | 3.79 | 3.95 | 3.95 | 4.08% | - |
| Sep 12, 2025 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -3.07% | - |
| Sep 11, 2025 | 3.93 | 4.00 | 3.92 | 3.92 | 3.92 | -1.88% | - |
| Sep 10, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.98 | 0.88% | - |
| Sep 9, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | 3.95 | 0.76% | - |
| Sep 8, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.92 | 3.84% | - |
| Sep 5, 2025 | 3.90 | 3.99 | 3.78 | 3.78 | 3.77 | -5.74% | - |
| Sep 4, 2025 | 3.93 | 4.01 | 3.93 | 4.01 | 4.00 | 2.17% | - |
| Sep 3, 2025 | 3.96 | 3.98 | 3.90 | 3.93 | 3.92 | -1.51% | - |
| Sep 2, 2025 | 3.91 | 3.99 | 3.88 | 3.99 | 3.98 | 3.10% | - |
| Sep 1, 2025 | 3.93 | 4.00 | 3.87 | 3.87 | 3.86 | -2.40% | - |
| Aug 29, 2025 | 3.96 | 4.02 | 3.96 | 3.96 | 3.95 | -1.00% | - |
| Aug 28, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 3.99 | 1.52% | - |
| Aug 27, 2025 | 3.89 | 3.96 | 3.89 | 3.94 | 3.93 | -5.40% | - |
| Aug 26, 2025 | 3.91 | 4.17 | 3.84 | 4.17 | 4.16 | 6.11% | 560 |
| Aug 25, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.92 | 3.02% | - |
| Aug 22, 2025 | 3.84 | 3.88 | 3.81 | 3.81 | 3.80 | -0.78% | - |
| Aug 21, 2025 | 3.88 | 3.94 | 3.84 | 3.84 | 3.83 | -2.54% | - |
| Aug 20, 2025 | 3.89 | 3.95 | 3.82 | 3.94 | 3.93 | 0.77% | 1,154 |
| Aug 19, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.90 | -0.26% | - |
| Aug 18, 2025 | 3.90 | 3.92 | 3.81 | 3.92 | 3.91 | -0.13% | - |
| Aug 15, 2025 | 3.87 | 3.93 | 3.78 | 3.93 | 3.92 | 1.03% | - |
| Aug 14, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | 3.88 | 0.52% | - |
| Aug 13, 2025 | 3.82 | 3.87 | 3.80 | 3.87 | 3.86 | 1.98% | - |
| Aug 12, 2025 | 3.84 | 3.87 | 3.79 | 3.79 | 3.78 | -0.92% | - |
| Aug 11, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.82 | 2.14% | - |
| Aug 8, 2025 | 3.78 | 3.83 | 3.75 | 3.75 | 3.74 | -2.09% | - |
| Aug 7, 2025 | 3.83 | 3.95 | 3.83 | 3.83 | 3.82 | -1.16% | - |
| Aug 6, 2025 | 3.86 | 3.91 | 3.86 | 3.87 | 3.86 | -1.53% | - |
| Aug 5, 2025 | 3.82 | 3.97 | 3.82 | 3.93 | 3.92 | 2.75% | - |
| Aug 4, 2025 | 3.72 | 3.83 | 3.71 | 3.83 | 3.82 | 1.19% | - |
| Aug 1, 2025 | 3.87 | 3.87 | 3.78 | 3.78 | 3.77 | -2.95% | - |
| Jul 31, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.89 | 4.56% | - |
| Jul 30, 2025 | 3.79 | 3.82 | 3.73 | 3.73 | 3.72 | -1.06% | - |
| Jul 29, 2025 | 3.66 | 3.82 | 3.66 | 3.77 | 3.76 | 2.59% | - |
| Jul 28, 2025 | 3.64 | 3.72 | 3.64 | 3.67 | 3.66 | -0.54% | - |
| Jul 25, 2025 | 3.63 | 3.70 | 3.63 | 3.69 | 3.68 | 0.41% | - |
| Jul 24, 2025 | 3.63 | 3.77 | 3.63 | 3.68 | 3.67 | -0.14% | - |
| Jul 23, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.67 | 0.82% | - |
| Jul 22, 2025 | 3.57 | 3.69 | 3.57 | 3.65 | 3.64 | 1.96% | - |
| Jul 21, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.57 | -0.83% | - |
| Jul 18, 2025 | 3.53 | 3.62 | 3.53 | 3.61 | 3.60 | 5.09% | - |