Uniper SE (VIE:UN02)
Austria
· Delayed Price · Currency is EUR 41.25
+0.20 (0.49%)
Last updated: Apr 28, 2026, 5:32 PM CET
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.50 | 41.70 | 41.05 | 41.25 | 41.25 | 0.49% | - |
| Apr 27, 2026 | 40.60 | 41.05 | 40.60 | 41.05 | 41.05 | 0.49% | - |
| Apr 24, 2026 | 42.40 | 42.40 | 40.85 | 40.85 | 40.85 | -2.62% | 148 |
| Apr 23, 2026 | 42.20 | 42.25 | 41.50 | 41.95 | 41.95 | 0.24% | - |
| Apr 22, 2026 | 41.75 | 42.75 | 41.75 | 41.85 | 41.85 | 1.09% | - |
| Apr 21, 2026 | 40.75 | 42.25 | 40.75 | 41.40 | 41.40 | 1.85% | - |
| Apr 20, 2026 | 40.05 | 40.65 | 39.80 | 40.65 | 40.65 | 1.12% | - |
| Apr 17, 2026 | 40.50 | 40.50 | 40.00 | 40.20 | 40.20 | 0.12% | - |
| Apr 16, 2026 | 40.70 | 40.70 | 39.95 | 40.15 | 40.15 | -1.35% | 40 |
| Apr 15, 2026 | 41.25 | 41.45 | 40.70 | 40.70 | 40.70 | -1.09% | 77 |
| Apr 14, 2026 | 40.80 | 41.25 | 40.80 | 41.15 | 41.15 | 1.60% | - |
| Apr 13, 2026 | 40.75 | 40.75 | 40.30 | 40.50 | 40.50 | 0.25% | - |
| Apr 10, 2026 | 39.65 | 40.65 | 39.50 | 40.40 | 40.40 | 2.80% | - |
| Apr 9, 2026 | 39.85 | 39.95 | 39.30 | 39.30 | 39.30 | -2.12% | - |
| Apr 8, 2026 | 40.00 | 40.50 | 40.00 | 40.15 | 40.15 | 2.29% | - |
| Apr 7, 2026 | 41.20 | 41.30 | 39.25 | 39.25 | 39.25 | -2.85% | - |
| Apr 2, 2026 | 40.35 | 40.65 | 40.35 | 40.40 | 40.40 | -0.12% | - |
| Apr 1, 2026 | 40.75 | 41.90 | 39.25 | 40.45 | 40.45 | 2.28% | 66 |
| Mar 31, 2026 | 38.40 | 39.55 | 38.25 | 39.55 | 39.55 | 1.54% | - |
| Mar 30, 2026 | 39.10 | 39.50 | 38.90 | 38.95 | 38.95 | 0.65% | 313 |
| Mar 27, 2026 | 38.50 | 39.50 | 38.10 | 38.70 | 38.70 | 0.13% | - |
| Mar 26, 2026 | 39.10 | 39.10 | 38.45 | 38.65 | 38.65 | -0.77% | - |
| Mar 25, 2026 | 39.65 | 39.65 | 38.95 | 38.95 | 38.95 | -1.89% | - |
| Mar 24, 2026 | 39.10 | 39.70 | 38.75 | 39.70 | 39.70 | -0.13% | - |
| Mar 23, 2026 | 41.75 | 41.75 | 39.75 | 39.75 | 39.75 | -4.90% | 229 |
| Mar 20, 2026 | 40.60 | 41.80 | 39.85 | 41.80 | 41.80 | 6.09% | 313 |
| Mar 19, 2026 | 42.15 | 42.15 | 39.40 | 39.40 | 39.40 | -6.86% | 490 |
| Mar 18, 2026 | 46.50 | 46.90 | 42.30 | 42.30 | 42.30 | -6.21% | 1,326 |
| Mar 17, 2026 | 42.40 | 45.70 | 42.40 | 45.10 | 45.10 | 11.22% | - |
| Mar 16, 2026 | 39.15 | 40.55 | 39.15 | 40.55 | 40.55 | 6.85% | - |
| Mar 13, 2026 | 36.70 | 37.95 | 36.70 | 37.95 | 37.95 | 6.60% | 16 |
| Mar 12, 2026 | 35.85 | 36.90 | 35.60 | 35.60 | 35.60 | -2.86% | 626 |
| Mar 11, 2026 | 34.60 | 36.65 | 34.60 | 36.65 | 36.65 | 5.47% | 626 |
| Mar 10, 2026 | 33.70 | 34.75 | 33.70 | 34.75 | 34.75 | 3.73% | - |
| Mar 9, 2026 | 33.75 | 33.75 | 33.50 | 33.50 | 33.50 | -0.74% | - |
| Mar 6, 2026 | 34.20 | 34.20 | 33.75 | 33.75 | 33.75 | -1.17% | - |
| Mar 5, 2026 | 33.55 | 34.15 | 33.55 | 34.15 | 34.15 | -0.15% | - |
| Mar 4, 2026 | 33.35 | 34.25 | 33.35 | 34.20 | 34.20 | 1.63% | - |
| Mar 3, 2026 | 34.25 | 34.25 | 32.90 | 33.65 | 33.65 | -2.32% | 145 |
| Mar 2, 2026 | 35.30 | 35.30 | 34.40 | 34.45 | 34.45 | -1.99% | 313 |
| Feb 27, 2026 | 35.20 | 35.35 | 35.05 | 35.15 | 35.15 | -0.57% | - |
| Feb 26, 2026 | 35.25 | 35.60 | 35.25 | 35.35 | 35.35 | -0.28% | - |
| Feb 25, 2026 | 35.20 | 35.45 | 35.05 | 35.45 | 35.45 | 2.01% | - |
| Feb 24, 2026 | 35.35 | 35.35 | 34.75 | 34.75 | 34.75 | -1.84% | 320 |
| Feb 23, 2026 | 35.70 | 35.75 | 35.05 | 35.40 | 35.40 | -0.70% | 313 |
| Feb 20, 2026 | 34.90 | 35.70 | 34.90 | 35.65 | 35.65 | 2.74% | - |
| Feb 19, 2026 | 35.10 | 35.10 | 34.70 | 34.70 | 34.70 | -1.00% | - |
| Feb 18, 2026 | 35.25 | 35.25 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Feb 17, 2026 | 35.00 | 35.25 | 34.85 | 35.25 | 35.25 | -0.28% | - |
| Feb 16, 2026 | 35.35 | 35.60 | 35.25 | 35.35 | 35.35 | 1.43% | - |
| Feb 13, 2026 | 34.85 | 34.85 | 34.70 | 34.85 | 34.85 | -0.43% | - |
| Feb 12, 2026 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 0.29% | - |
| Feb 11, 2026 | 35.05 | 35.05 | 34.85 | 34.90 | 34.90 | 0.29% | - |
| Feb 10, 2026 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Feb 9, 2026 | 35.45 | 35.45 | 34.70 | 34.70 | 34.70 | -1.42% | - |
| Feb 6, 2026 | 35.75 | 35.75 | 35.20 | 35.20 | 35.20 | -0.42% | - |
| Feb 5, 2026 | 34.95 | 35.45 | 34.90 | 35.35 | 35.35 | 2.02% | 95 |
| Feb 4, 2026 | 36.45 | 36.45 | 34.65 | 34.65 | 34.65 | -4.15% | 297 |
| Feb 3, 2026 | 36.90 | 36.90 | 36.15 | 36.15 | 36.15 | 0.70% | - |
| Feb 2, 2026 | 35.65 | 35.90 | 34.80 | 35.90 | 35.90 | 1.70% | - |
| Jan 30, 2026 | 35.20 | 35.60 | 35.20 | 35.30 | 35.30 | 0.14% | - |
| Jan 29, 2026 | 37.70 | 37.70 | 35.25 | 35.25 | 35.25 | -6.13% | 551 |
| Jan 28, 2026 | 38.00 | 38.00 | 37.55 | 37.55 | 37.55 | -0.40% | 123 |
| Jan 27, 2026 | 36.85 | 37.70 | 36.85 | 37.70 | 37.70 | - | - |
| Jan 26, 2026 | 35.30 | 37.70 | 35.30 | 37.70 | 37.70 | 6.35% | 22 |
| Jan 23, 2026 | 34.40 | 35.45 | 34.35 | 35.45 | 35.45 | 3.05% | - |
| Jan 22, 2026 | 34.25 | 34.40 | 34.25 | 34.40 | 34.40 | 3.15% | - |
| Jan 21, 2026 | 33.30 | 33.60 | 33.30 | 33.35 | 33.35 | 0.15% | 301 |
| Jan 20, 2026 | 34.60 | 34.60 | 33.20 | 33.30 | 33.30 | -4.58% | 313 |
| Jan 19, 2026 | 35.25 | 35.25 | 34.50 | 34.90 | 34.90 | -1.55% | - |
| Jan 16, 2026 | 35.55 | 35.75 | 35.45 | 35.45 | 35.45 | 2.31% | - |
| Jan 15, 2026 | 35.40 | 35.40 | 34.65 | 34.65 | 34.65 | -0.57% | 106 |
| Jan 14, 2026 | 35.40 | 35.40 | 34.85 | 34.85 | 34.85 | -2.92% | - |
| Jan 13, 2026 | 35.70 | 36.20 | 35.10 | 35.90 | 35.90 | 0.14% | - |
| Jan 12, 2026 | 34.75 | 35.85 | 34.60 | 35.85 | 35.85 | 2.87% | - |
| Jan 9, 2026 | 34.65 | 35.00 | 34.65 | 34.85 | 34.85 | 1.31% | - |
| Jan 8, 2026 | 35.30 | 35.30 | 34.40 | 34.40 | 34.40 | -1.85% | - |
| Jan 7, 2026 | 34.75 | 35.45 | 34.75 | 35.05 | 35.05 | 1.01% | 510 |
| Jan 6, 2026 | 33.75 | 34.70 | 33.75 | 34.70 | 34.70 | 3.12% | 540 |
| Jan 5, 2026 | 33.65 | 33.65 | 33.25 | 33.65 | 33.65 | 0.90% | - |
| Jan 2, 2026 | 33.35 | 33.35 | 32.95 | 33.35 | 33.35 | 4.06% | 50 |
| Dec 30, 2025 | 32.10 | 32.10 | 32.05 | 32.05 | 32.05 | 0.16% | - |
| Dec 29, 2025 | 31.45 | 32.00 | 31.45 | 32.00 | 32.00 | 1.11% | - |
| Dec 23, 2025 | 32.05 | 32.05 | 31.50 | 31.65 | 31.65 | -4.81% | - |
| Dec 22, 2025 | 33.50 | 33.50 | 33.25 | 33.25 | 33.25 | -0.75% | 50 |
| Dec 19, 2025 | 33.15 | 33.50 | 33.10 | 33.50 | 33.50 | 0.30% | - |
| Dec 18, 2025 | 33.35 | 33.50 | 33.15 | 33.40 | 33.40 | -1.47% | - |
| Dec 17, 2025 | 36.70 | 36.70 | 33.90 | 33.90 | 33.90 | -7.63% | 518 |
| Dec 16, 2025 | 37.10 | 37.10 | 36.40 | 36.70 | 36.70 | -1.61% | - |
| Dec 15, 2025 | 37.20 | 37.35 | 37.20 | 37.30 | 37.30 | 0.95% | - |
| Dec 12, 2025 | 37.20 | 37.20 | 36.40 | 36.95 | 36.95 | -2.89% | - |
| Dec 11, 2025 | 38.35 | 38.70 | 37.90 | 38.05 | 38.05 | -1.17% | 558 |
| Dec 10, 2025 | 38.50 | 38.55 | 37.80 | 38.50 | 38.50 | 1.18% | 260 |
| Dec 9, 2025 | 36.35 | 38.05 | 36.35 | 38.05 | 38.05 | 6.14% | 502 |
| Dec 8, 2025 | 34.10 | 35.85 | 34.10 | 35.85 | 35.85 | 4.67% | 50 |
| Dec 5, 2025 | 34.25 | 34.55 | 34.25 | 34.25 | 34.25 | 0.74% | - |
| Dec 4, 2025 | 33.45 | 34.20 | 33.45 | 34.00 | 34.00 | 1.49% | - |
| Dec 3, 2025 | 33.85 | 33.95 | 33.50 | 33.50 | 33.50 | -0.30% | 247 |
| Dec 2, 2025 | 33.40 | 33.60 | 33.15 | 33.60 | 33.60 | -2.33% | 288 |
| Dec 1, 2025 | 34.60 | 34.70 | 34.40 | 34.40 | 34.40 | -1.15% | - |