uniQure N.V. (QURE)
NASDAQ: QURE · Real-Time Price · USD
21.33
-1.41 (-6.20%)
At close: Dec 5, 2025, 4:00 PM EST
20.90
-0.43 (-2.02%)
After-hours: Dec 5, 2025, 7:56 PM EST
uniQure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.55 | 22.98 | 20.55 | 21.33 | 21.33 | -6.20% | 3,467,746 |
| Dec 4, 2025 | 21.25 | 23.98 | 21.00 | 22.74 | 22.74 | -10.75% | 9,090,408 |
| Dec 3, 2025 | 24.98 | 25.79 | 24.77 | 25.48 | 25.48 | 0.63% | 2,198,908 |
| Dec 2, 2025 | 26.46 | 26.46 | 24.97 | 25.32 | 25.32 | -4.70% | 1,838,757 |
| Dec 1, 2025 | 26.54 | 26.95 | 26.13 | 26.57 | 26.57 | -3.42% | 1,332,577 |
| Nov 28, 2025 | 27.73 | 27.90 | 26.77 | 27.51 | 27.51 | -0.43% | 602,777 |
| Nov 26, 2025 | 28.34 | 28.50 | 27.28 | 27.63 | 27.63 | -1.18% | 978,912 |
| Nov 25, 2025 | 27.82 | 28.28 | 26.76 | 27.96 | 27.96 | 0.65% | 1,919,981 |
| Nov 24, 2025 | 27.85 | 29.99 | 26.90 | 27.78 | 27.78 | -0.11% | 2,370,076 |
| Nov 21, 2025 | 27.78 | 28.72 | 26.20 | 27.81 | 27.81 | -0.32% | 2,108,790 |
| Nov 20, 2025 | 28.20 | 29.80 | 27.32 | 27.90 | 27.90 | -0.18% | 2,704,566 |
| Nov 19, 2025 | 29.51 | 30.00 | 26.82 | 27.95 | 27.95 | -5.92% | 2,030,387 |
| Nov 18, 2025 | 29.75 | 30.62 | 28.42 | 29.71 | 29.71 | -2.04% | 1,870,741 |
| Nov 17, 2025 | 28.99 | 31.38 | 28.29 | 30.33 | 30.33 | 1.51% | 2,848,639 |
| Nov 14, 2025 | 29.00 | 30.73 | 28.79 | 29.88 | 29.88 | -1.52% | 1,829,606 |
| Nov 13, 2025 | 30.12 | 31.16 | 29.34 | 30.34 | 30.34 | 0.73% | 2,189,806 |
| Nov 12, 2025 | 29.86 | 30.98 | 28.39 | 30.12 | 30.12 | -2.33% | 3,765,518 |
| Nov 11, 2025 | 26.49 | 31.43 | 26.03 | 30.84 | 30.84 | 17.93% | 6,202,290 |
| Nov 10, 2025 | 26.50 | 28.77 | 25.24 | 26.15 | 26.15 | -5.90% | 3,145,791 |
| Nov 7, 2025 | 26.12 | 28.39 | 25.62 | 27.79 | 27.79 | 1.02% | 3,999,497 |
| Nov 6, 2025 | 27.30 | 30.19 | 26.20 | 27.51 | 27.51 | 5.56% | 5,794,265 |
| Nov 5, 2025 | 27.55 | 27.99 | 25.52 | 26.06 | 26.06 | -14.39% | 8,937,071 |
| Nov 4, 2025 | 30.81 | 32.49 | 28.50 | 30.44 | 30.44 | -11.23% | 8,600,546 |
| Nov 3, 2025 | 23.05 | 36.19 | 22.85 | 34.29 | 34.29 | -49.34% | 30,679,069 |
| Oct 31, 2025 | 68.00 | 68.62 | 66.00 | 67.69 | 67.69 | -0.25% | 890,525 |
| Oct 30, 2025 | 69.01 | 69.99 | 67.76 | 67.86 | 67.86 | -3.87% | 1,183,947 |
| Oct 29, 2025 | 70.65 | 70.88 | 68.01 | 70.59 | 70.59 | 0.84% | 1,676,659 |
| Oct 28, 2025 | 68.29 | 71.50 | 66.22 | 70.00 | 70.00 | 3.06% | 2,690,635 |
| Oct 27, 2025 | 61.65 | 68.30 | 61.30 | 67.92 | 67.92 | 11.33% | 2,619,195 |
| Oct 24, 2025 | 60.84 | 62.27 | 60.02 | 61.01 | 61.01 | 2.83% | 1,009,043 |
| Oct 23, 2025 | 60.54 | 60.77 | 58.05 | 59.33 | 59.33 | -0.97% | 989,769 |
| Oct 22, 2025 | 63.00 | 63.40 | 58.11 | 59.91 | 59.91 | -5.01% | 1,508,171 |
| Oct 21, 2025 | 63.32 | 63.65 | 61.31 | 63.07 | 63.07 | -1.33% | 1,162,085 |
| Oct 20, 2025 | 59.43 | 64.75 | 59.43 | 63.92 | 63.92 | 10.21% | 2,876,559 |
| Oct 17, 2025 | 59.99 | 60.38 | 57.64 | 58.00 | 58.00 | -3.32% | 2,262,517 |
| Oct 16, 2025 | 62.99 | 65.14 | 59.39 | 59.99 | 59.99 | -4.52% | 2,227,394 |
| Oct 15, 2025 | 58.96 | 62.90 | 58.12 | 62.83 | 62.83 | 6.56% | 2,194,976 |
| Oct 14, 2025 | 61.40 | 61.50 | 58.57 | 58.96 | 58.96 | -4.93% | 2,134,019 |
| Oct 13, 2025 | 61.81 | 63.57 | 61.45 | 62.02 | 62.02 | 0.76% | 1,966,596 |
| Oct 10, 2025 | 63.75 | 64.00 | 59.16 | 61.56 | 61.56 | -3.29% | 3,078,642 |
| Oct 9, 2025 | 59.88 | 65.12 | 59.78 | 63.65 | 63.65 | 6.14% | 3,580,270 |
| Oct 8, 2025 | 58.73 | 61.80 | 56.08 | 59.97 | 59.97 | 3.54% | 4,123,973 |
| Oct 7, 2025 | 53.28 | 58.66 | 50.80 | 57.92 | 57.92 | 9.47% | 4,613,254 |
| Oct 6, 2025 | 55.55 | 56.99 | 52.50 | 52.91 | 52.91 | -3.66% | 3,572,968 |
| Oct 3, 2025 | 54.84 | 57.57 | 54.50 | 54.92 | 54.92 | 0.77% | 2,823,272 |
| Oct 2, 2025 | 55.87 | 56.99 | 54.08 | 54.50 | 54.50 | -0.89% | 2,182,074 |
| Oct 1, 2025 | 57.90 | 58.21 | 54.02 | 54.99 | 54.99 | -5.79% | 5,300,529 |
| Sep 30, 2025 | 59.69 | 60.70 | 57.08 | 58.37 | 58.37 | -1.73% | 4,907,495 |
| Sep 29, 2025 | 55.54 | 59.83 | 53.02 | 59.40 | 59.40 | 9.37% | 8,129,779 |
| Sep 26, 2025 | 51.00 | 55.11 | 49.20 | 54.31 | 54.31 | 3.15% | 11,296,820 |
| Sep 25, 2025 | 50.43 | 54.98 | 46.56 | 52.65 | 52.65 | 10.84% | 17,210,330 |
| Sep 24, 2025 | 39.36 | 51.21 | 37.12 | 47.50 | 47.50 | 247.73% | 70,079,687 |
| Sep 23, 2025 | 13.85 | 14.09 | 13.65 | 13.66 | 13.66 | -1.23% | 1,004,022 |
| Sep 22, 2025 | 13.90 | 14.82 | 13.76 | 13.83 | 13.83 | -0.29% | 2,000,965 |
| Sep 19, 2025 | 14.87 | 15.40 | 13.82 | 13.87 | 13.87 | -5.90% | 2,330,668 |
| Sep 18, 2025 | 14.23 | 14.87 | 14.16 | 14.74 | 14.74 | 4.10% | 1,197,741 |
| Sep 17, 2025 | 14.56 | 15.14 | 14.03 | 14.16 | 14.16 | -2.14% | 1,451,098 |
| Sep 16, 2025 | 15.00 | 15.20 | 14.36 | 14.47 | 14.47 | -2.46% | 1,971,167 |
| Sep 15, 2025 | 16.55 | 16.61 | 14.71 | 14.84 | 14.84 | -10.01% | 2,994,995 |
| Sep 12, 2025 | 16.85 | 17.19 | 16.48 | 16.49 | 16.49 | -2.69% | 670,990 |
| Sep 11, 2025 | 17.61 | 17.76 | 16.69 | 16.94 | 16.94 | -3.09% | 765,472 |
| Sep 10, 2025 | 17.49 | 17.55 | 17.26 | 17.48 | 17.48 | -0.06% | 821,688 |
| Sep 9, 2025 | 17.52 | 17.76 | 17.03 | 17.49 | 17.49 | 0.34% | 819,900 |
| Sep 8, 2025 | 18.16 | 18.17 | 17.21 | 17.43 | 17.43 | -2.90% | 1,386,278 |
| Sep 5, 2025 | 17.92 | 18.18 | 17.37 | 17.95 | 17.95 | 1.24% | 2,079,770 |
| Sep 4, 2025 | 17.37 | 17.79 | 16.56 | 17.73 | 17.73 | 2.01% | 976,924 |
| Sep 3, 2025 | 17.25 | 17.66 | 16.85 | 17.38 | 17.38 | 2.18% | 1,475,165 |
| Sep 2, 2025 | 16.28 | 17.14 | 16.08 | 17.01 | 17.01 | 4.16% | 1,198,284 |
| Aug 29, 2025 | 16.27 | 16.36 | 15.59 | 16.33 | 16.33 | 0.43% | 711,243 |
| Aug 28, 2025 | 15.79 | 16.68 | 15.64 | 16.26 | 16.26 | 3.24% | 1,175,246 |
| Aug 27, 2025 | 15.79 | 15.87 | 15.48 | 15.75 | 15.75 | -0.25% | 617,520 |
| Aug 26, 2025 | 15.65 | 15.82 | 15.28 | 15.79 | 15.79 | 1.54% | 540,055 |
| Aug 25, 2025 | 15.64 | 16.20 | 15.39 | 15.55 | 15.55 | -0.96% | 410,348 |
| Aug 22, 2025 | 15.60 | 16.43 | 15.52 | 15.70 | 15.70 | 0.96% | 1,043,493 |
| Aug 21, 2025 | 15.25 | 15.67 | 15.17 | 15.55 | 15.55 | 0.45% | 823,828 |
| Aug 20, 2025 | 15.22 | 15.53 | 14.70 | 15.48 | 15.48 | 0.98% | 458,630 |
| Aug 19, 2025 | 15.59 | 15.77 | 14.73 | 15.33 | 15.33 | -2.11% | 736,972 |
| Aug 18, 2025 | 15.97 | 16.00 | 15.29 | 15.66 | 15.66 | -3.21% | 620,522 |
| Aug 15, 2025 | 16.25 | 16.66 | 15.72 | 16.18 | 16.18 | 2.53% | 1,360,994 |
| Aug 14, 2025 | 14.94 | 16.14 | 14.90 | 15.78 | 15.78 | 8.08% | 1,554,602 |
| Aug 13, 2025 | 14.38 | 14.88 | 14.35 | 14.60 | 14.60 | 2.10% | 547,834 |
| Aug 12, 2025 | 14.07 | 14.71 | 13.86 | 14.30 | 14.30 | 1.27% | 890,933 |
| Aug 11, 2025 | 13.11 | 14.16 | 12.89 | 14.12 | 14.12 | 6.33% | 1,113,579 |
| Aug 8, 2025 | 13.50 | 13.69 | 13.20 | 13.28 | 13.28 | -1.26% | 436,351 |
| Aug 7, 2025 | 13.50 | 13.74 | 13.21 | 13.45 | 13.45 | -0.30% | 629,183 |
| Aug 6, 2025 | 13.91 | 13.94 | 13.31 | 13.49 | 13.49 | -3.64% | 745,377 |
| Aug 5, 2025 | 13.70 | 14.23 | 13.42 | 14.00 | 14.00 | 1.67% | 1,169,779 |
| Aug 4, 2025 | 13.72 | 14.07 | 13.36 | 13.77 | 13.77 | 0.55% | 709,651 |
| Aug 1, 2025 | 13.87 | 14.43 | 13.59 | 13.70 | 13.70 | -1.62% | 1,062,572 |
| Jul 31, 2025 | 14.41 | 14.60 | 13.78 | 13.92 | 13.92 | -3.73% | 1,365,362 |
| Jul 30, 2025 | 14.86 | 16.29 | 14.27 | 14.46 | 14.46 | 5.70% | 3,077,226 |
| Jul 29, 2025 | 14.74 | 15.10 | 12.33 | 13.68 | 13.68 | -8.68% | 4,022,056 |
| Jul 28, 2025 | 15.06 | 15.25 | 14.68 | 14.98 | 14.98 | -0.86% | 813,033 |
| Jul 25, 2025 | 15.14 | 15.34 | 14.99 | 15.11 | 15.11 | -0.66% | 593,394 |
| Jul 24, 2025 | 15.37 | 15.48 | 14.70 | 15.21 | 15.21 | -1.11% | 830,227 |
| Jul 23, 2025 | 14.44 | 15.49 | 14.17 | 15.38 | 15.38 | 7.93% | 1,877,174 |
| Jul 22, 2025 | 13.72 | 14.56 | 13.61 | 14.25 | 14.25 | -1.72% | 1,311,961 |
| Jul 21, 2025 | 15.00 | 15.01 | 14.32 | 14.50 | 14.50 | -3.27% | 846,210 |
| Jul 18, 2025 | 15.36 | 15.52 | 14.60 | 14.99 | 14.99 | -1.38% | 1,795,001 |
| Jul 17, 2025 | 14.50 | 15.84 | 14.45 | 15.20 | 15.20 | 5.41% | 2,145,388 |