Uniper SE (FRA:UN0)
Germany
· Delayed Price · Currency is EUR 34.00
+0.10 (0.29%)
At close: Dec 5, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.95 | 34.70 | 33.95 | 34.00 | 34.00 | 0.29% | 64 |
| Dec 4, 2025 | 33.65 | 34.10 | 33.20 | 33.90 | 33.90 | 0.74% | 92 |
| Dec 3, 2025 | 33.40 | 33.80 | 33.40 | 33.65 | 33.65 | 0.45% | 15 |
| Dec 2, 2025 | 33.65 | 33.65 | 32.90 | 33.50 | 33.50 | -2.19% | 2,205 |
| Dec 1, 2025 | 34.55 | 34.60 | 34.25 | 34.25 | 34.25 | -0.15% | 104 |
| Nov 28, 2025 | 34.20 | 34.45 | 34.20 | 34.30 | 34.30 | 0.59% | 76 |
| Nov 27, 2025 | 33.45 | 34.30 | 33.45 | 34.10 | 34.10 | 2.56% | 80 |
| Nov 26, 2025 | 32.60 | 33.45 | 32.60 | 33.25 | 33.25 | 3.91% | 92 |
| Nov 25, 2025 | 31.40 | 32.00 | 31.25 | 32.00 | 32.00 | 1.27% | 32 |
| Nov 24, 2025 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 5.33% | 105 |
| Nov 21, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | 0.67% | 101 |
| Nov 20, 2025 | 30.55 | 30.55 | 29.80 | 29.80 | 29.80 | - | 13 |
| Nov 19, 2025 | 29.55 | 30.25 | 29.55 | 29.80 | 29.80 | -1.81% | 11 |
| Nov 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.33% | - |
| Nov 17, 2025 | 29.65 | 30.55 | 29.65 | 30.45 | 30.45 | 6.47% | 1,694 |
| Nov 14, 2025 | 28.45 | 28.60 | 28.30 | 28.60 | 28.60 | -0.17% | 64 |
| Nov 13, 2025 | 28.45 | 28.80 | 28.45 | 28.65 | 28.65 | 0.70% | 133 |
| Nov 12, 2025 | 28.45 | 28.90 | 28.20 | 28.45 | 28.45 | 0.18% | 563 |
| Nov 11, 2025 | 28.50 | 28.90 | 28.40 | 28.40 | 28.40 | -0.18% | 225 |
| Nov 10, 2025 | 28.65 | 28.65 | 28.35 | 28.45 | 28.45 | -0.18% | 169 |
| Nov 7, 2025 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 1.97% | 60 |
| Nov 6, 2025 | 28.90 | 28.90 | 27.95 | 27.95 | 27.95 | -5.25% | 270 |
| Nov 5, 2025 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | -0.34% | 464 |
| Nov 4, 2025 | 29.55 | 29.85 | 29.55 | 29.60 | 29.60 | 0.17% | 325 |
| Nov 3, 2025 | 30.15 | 30.15 | 29.55 | 29.55 | 29.55 | -1.99% | 28 |
| Oct 31, 2025 | 30.45 | 30.45 | 30.15 | 30.15 | 30.15 | 0.33% | 15 |
| Oct 30, 2025 | 30.20 | 30.25 | 30.05 | 30.05 | 30.05 | -1.48% | 3 |
| Oct 29, 2025 | 30.20 | 30.50 | 30.10 | 30.50 | 30.50 | 0.83% | 75 |
| Oct 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.94% | 95 |
| Oct 27, 2025 | 30.20 | 30.85 | 30.20 | 30.85 | 30.85 | 2.32% | 302 |
| Oct 24, 2025 | 31.00 | 31.20 | 30.15 | 30.15 | 30.15 | -2.58% | 186 |
| Oct 23, 2025 | 31.30 | 31.30 | 30.90 | 30.95 | 30.95 | -2.67% | 118 |
| Oct 22, 2025 | 31.60 | 32.45 | 31.60 | 31.80 | 31.80 | 0.32% | 536 |
| Oct 21, 2025 | 32.10 | 32.10 | 31.70 | 31.70 | 31.70 | -3.94% | 111 |
| Oct 20, 2025 | 32.05 | 33.00 | 32.05 | 33.00 | 33.00 | 4.60% | 7 |
| Oct 17, 2025 | 31.35 | 31.85 | 31.35 | 31.55 | 31.55 | -0.63% | 188 |
| Oct 16, 2025 | 31.70 | 31.75 | 31.20 | 31.75 | 31.75 | 0.47% | 70 |
| Oct 15, 2025 | 31.75 | 31.85 | 31.55 | 31.60 | 31.60 | 0.16% | 322 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.40 | 31.55 | 31.55 | -1.10% | 30 |
| Oct 13, 2025 | 32.55 | 33.15 | 31.90 | 31.90 | 31.90 | 0.31% | 920 |
| Oct 10, 2025 | 32.25 | 32.65 | 31.80 | 31.80 | 31.80 | -3.64% | 337 |
| Oct 9, 2025 | 32.40 | 33.00 | 32.30 | 33.00 | 33.00 | 1.23% | 57 |
| Oct 8, 2025 | 31.80 | 33.15 | 31.80 | 32.60 | 32.60 | 1.72% | 502 |
| Oct 7, 2025 | 33.15 | 33.45 | 32.05 | 32.05 | 32.05 | -3.32% | 352 |
| Oct 6, 2025 | 33.95 | 33.95 | 32.95 | 33.15 | 33.15 | -2.50% | 178 |
| Oct 3, 2025 | 34.05 | 34.40 | 34.00 | 34.00 | 34.00 | 0.59% | 105 |
| Oct 2, 2025 | 34.15 | 34.15 | 33.80 | 33.80 | 33.80 | -0.59% | 9 |
| Oct 1, 2025 | 34.10 | 34.40 | 34.00 | 34.00 | 34.00 | -0.29% | 604 |
| Sep 30, 2025 | 34.20 | 34.50 | 34.00 | 34.10 | 34.10 | -2.57% | 814 |
| Sep 29, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 2.64% | 527 |
| Sep 26, 2025 | 34.20 | 34.20 | 33.95 | 34.10 | 34.10 | -0.44% | 532 |
| Sep 25, 2025 | 34.10 | 34.75 | 34.10 | 34.25 | 34.25 | 0.59% | 103 |
| Sep 24, 2025 | 34.00 | 34.25 | 34.00 | 34.05 | 34.05 | - | 73 |
| Sep 23, 2025 | 35.15 | 35.15 | 34.05 | 34.05 | 34.05 | -2.85% | 41 |
| Sep 22, 2025 | 34.90 | 35.05 | 33.85 | 35.05 | 35.05 | 1.45% | 2,128 |
| Sep 19, 2025 | 35.75 | 35.75 | 34.40 | 34.55 | 34.55 | -4.82% | 104 |
| Sep 18, 2025 | 35.25 | 36.30 | 35.25 | 36.30 | 36.30 | 2.40% | 228 |
| Sep 17, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.70% | - |
| Sep 16, 2025 | 35.55 | 35.70 | 35.55 | 35.70 | 35.70 | -0.70% | 21 |
| Sep 15, 2025 | 35.75 | 35.95 | 35.65 | 35.95 | 35.95 | -0.83% | 61 |
| Sep 12, 2025 | 35.50 | 36.25 | 35.45 | 36.25 | 36.25 | 2.55% | 251 |
| Sep 11, 2025 | 37.05 | 37.05 | 35.35 | 35.35 | 35.35 | -2.48% | 54 |
| Sep 10, 2025 | 35.70 | 36.70 | 35.65 | 36.25 | 36.25 | 1.83% | 55 |
| Sep 9, 2025 | 35.45 | 35.65 | 35.45 | 35.60 | 35.60 | 1.14% | 28 |
| Sep 8, 2025 | 35.50 | 35.65 | 35.20 | 35.20 | 35.20 | -0.71% | 79 |
| Sep 5, 2025 | 36.25 | 36.60 | 35.45 | 35.45 | 35.45 | -0.98% | 236 |
| Sep 4, 2025 | 36.05 | 36.05 | 35.65 | 35.80 | 35.80 | 0.70% | 35 |
| Sep 3, 2025 | 35.55 | 36.15 | 35.55 | 35.55 | 35.55 | 0.71% | 111 |
| Sep 2, 2025 | 36.15 | 36.55 | 35.30 | 35.30 | 35.30 | -3.42% | 12 |
| Sep 1, 2025 | 36.95 | 36.95 | 36.55 | 36.55 | 36.55 | -1.75% | 7 |
| Aug 29, 2025 | 37.15 | 37.20 | 37.15 | 37.20 | 37.20 | -1.33% | 3 |
| Aug 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.62% | - |
| Aug 27, 2025 | 37.40 | 37.45 | 37.10 | 37.10 | 37.10 | -1.07% | 37 |
| Aug 26, 2025 | 37.65 | 38.00 | 37.50 | 37.50 | 37.50 | -2.60% | 110 |
| Aug 25, 2025 | 37.35 | 38.50 | 37.35 | 38.50 | 38.50 | 2.94% | 101 |
| Aug 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.13% | - |
| Aug 21, 2025 | 37.65 | 37.75 | 37.45 | 37.45 | 37.45 | -0.53% | 205 |
| Aug 20, 2025 | 37.55 | 37.65 | 37.55 | 37.65 | 37.65 | 0.27% | 25 |
| Aug 19, 2025 | 37.80 | 38.45 | 37.55 | 37.55 | 37.55 | -0.66% | 454 |
| Aug 18, 2025 | 37.60 | 37.80 | 37.55 | 37.80 | 37.80 | -1.05% | 3 |
| Aug 15, 2025 | 37.55 | 38.20 | 37.55 | 38.20 | 38.20 | 2.00% | 10 |
| Aug 14, 2025 | 37.65 | 38.05 | 37.45 | 37.45 | 37.45 | -2.09% | 90 |
| Aug 13, 2025 | 39.25 | 39.25 | 37.65 | 38.25 | 38.25 | -2.17% | 323 |
| Aug 12, 2025 | 35.90 | 39.25 | 35.90 | 39.10 | 39.10 | 9.83% | 1,057 |
| Aug 11, 2025 | 35.10 | 35.65 | 35.10 | 35.60 | 35.60 | 1.42% | 168 |
| Aug 8, 2025 | 35.70 | 35.95 | 35.10 | 35.10 | 35.10 | -1.96% | 1,138 |
| Aug 7, 2025 | 35.25 | 35.85 | 35.10 | 35.80 | 35.80 | 1.56% | 427 |
| Aug 6, 2025 | 35.45 | 35.55 | 35.20 | 35.25 | 35.25 | -0.70% | 558 |
| Aug 5, 2025 | 37.00 | 37.00 | 35.50 | 35.50 | 35.50 | -1.66% | 762 |
| Aug 4, 2025 | 35.45 | 36.10 | 35.45 | 36.10 | 36.10 | 0.14% | 191 |
| Aug 1, 2025 | 35.40 | 36.05 | 35.40 | 36.05 | 36.05 | 1.55% | 304 |
| Jul 31, 2025 | 35.60 | 36.10 | 35.50 | 35.50 | 35.50 | -0.28% | 173 |
| Jul 30, 2025 | 36.50 | 36.55 | 35.60 | 35.60 | 35.60 | -3.39% | 448 |
| Jul 29, 2025 | 37.45 | 37.45 | 36.75 | 36.85 | 36.85 | -0.54% | 513 |
| Jul 28, 2025 | 37.05 | 37.35 | 37.05 | 37.05 | 37.05 | -0.27% | 357 |
| Jul 25, 2025 | 37.10 | 37.15 | 37.10 | 37.15 | 37.15 | - | 3 |
| Jul 24, 2025 | 37.35 | 37.35 | 37.10 | 37.15 | 37.15 | -0.27% | 92 |
| Jul 23, 2025 | 37.30 | 37.75 | 37.15 | 37.25 | 37.25 | 0.40% | 134 |
| Jul 22, 2025 | 37.35 | 37.35 | 37.10 | 37.10 | 37.10 | -0.67% | 81 |
| Jul 21, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.13% | 33 |