Want to see DE:UN0 full AI Analyst Report?
Uniper (UN0) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.05 | 43.30 | 43.00 | 43.20 | 43.20 | +0.35% | 1,074 | 0.22 |
| Oct 29, 2026 | 44.50 | 44.50 | 42.90 | 43.05 | 43.05 | -2.82% | 4,631 | 0.98 |
| Oct 28, 2026 | 43.05 | 44.40 | 43.05 | 44.30 | 44.30 | +1.61% | 1,758 | 0.36 |
| Oct 27, 2026 | 44.30 | 44.30 | 43.60 | 43.60 | 43.60 | -1.58% | 811 | 0.17 |
| Oct 26, 2026 | 43.05 | 44.40 | 43.05 | 44.30 | 44.30 | +1.37% | 1,695 | 0.35 |
| Oct 23, 2026 | 44.00 | 44.20 | 43.00 | 43.70 | 43.70 | -0.68% | 8,394 | 1.76 |
| Oct 22, 2026 | 43.70 | 44.00 | 43.00 | 44.00 | 44.00 | +0.69% | 3,873 | 0.82 |
| Oct 21, 2026 | 42.85 | 43.70 | 42.85 | 43.70 | 43.70 | +1.75% | 1,595 | 0.33 |
| Oct 20, 2026 | 42.90 | 43.75 | 42.60 | 42.95 | 42.95 | -0.92% | 5,374 | 1.14 |
| Oct 19, 2026 | 44.05 | 44.40 | 42.50 | 43.35 | 43.35 | -1.48% | 4,147 | 0.89 |
| Oct 16, 2026 | 43.60 | 44.80 | 43.60 | 44.00 | 44.00 | +0.92% | 3,129 | 0.67 |
| Oct 15, 2026 | 45.05 | 45.05 | 43.60 | 43.60 | 43.60 | -3.75% | 3,601 | 0.78 |
| Oct 14, 2026 | 45.00 | 45.95 | 44.65 | 45.30 | 45.30 | +0.55% | 2,789 | 0.60 |
| Oct 13, 2026 | 45.60 | 46.40 | 45.05 | 45.05 | 45.05 | -1.21% | 1,694 | 0.36 |
| Oct 12, 2026 | 45.45 | 47.00 | 45.45 | 45.60 | 45.60 | +0.22% | 2,152 | 0.45 |
| Oct 09, 2026 | 45.10 | 45.70 | 45.10 | 45.50 | 45.50 | +0.33% | 1,009 | 0.21 |
| Oct 08, 2026 | 45.10 | 45.90 | 45.10 | 45.35 | 45.35 | -1.52% | 2,588 | 0.54 |
| Oct 07, 2026 | 46.95 | 48.00 | 45.20 | 46.05 | 46.05 | -0.75% | 11,964 | 2.60 |
| Oct 06, 2026 | 47.60 | 47.60 | 46.05 | 46.40 | 46.40 | -1.17% | 2,601 | 0.57 |
| Oct 05, 2026 | 48.50 | 48.50 | 46.25 | 46.95 | 46.95 | -0.95% | 2,045 | 0.45 |
| Oct 02, 2026 | 46.65 | 47.60 | 46.25 | 47.40 | 47.40 | +2.38% | 3,031 | 0.66 |
| Oct 01, 2026 | 48.50 | 48.50 | 46.30 | 46.30 | 46.30 | -2.83% | 6,034 | 1.33 |
| Sep 30, 2026 | 47.20 | 48.50 | 47.10 | 47.65 | 47.65 | +2.80% | 5,844 | 1.31 |
| Sep 29, 2026 | 46.25 | 47.60 | 45.40 | 46.35 | 46.35 | +3.92% | 7,064 | 1.54 |
| Sep 28, 2026 | 45.20 | 45.45 | 44.45 | 44.60 | 44.60 | -1.44% | 5,660 | 1.24 |
| Sep 25, 2026 | 46.35 | 46.35 | 45.25 | 45.25 | 45.25 | -2.16% | 2,650 | 0.57 |
| Sep 24, 2026 | 47.45 | 47.70 | 46.05 | 46.25 | 46.25 | -3.95% | 4,075 | 0.87 |
| Sep 23, 2026 | 49.00 | 49.00 | 47.55 | 48.15 | 48.15 | -0.62% | 7,020 | 1.52 |
| Sep 22, 2026 | 50.20 | 50.40 | 48.25 | 48.45 | 48.45 | -3.49% | 2,866 | 0.62 |
| Sep 21, 2026 | 49.95 | 50.60 | 49.45 | 50.20 | 50.20 | +1.62% | 8,459 | 1.85 |
| Sep 18, 2026 | 49.50 | 50.20 | 49.35 | 49.40 | 49.40 | +0.10% | 3,353 | 0.74 |
| Sep 17, 2026 | 49.40 | 50.50 | 49.05 | 49.35 | 49.35 | -0.10% | 6,812 | 1.52 |
| Sep 16, 2026 | 47.60 | 49.95 | 47.60 | 49.40 | 49.40 | +2.17% | 2,813 | 0.63 |
| Sep 15, 2026 | 47.90 | 49.00 | 47.50 | 48.35 | 48.35 | +0.94% | 5,466 | 1.22 |
| Sep 14, 2026 | 48.50 | 49.20 | 47.90 | 47.90 | 47.90 | -2.64% | 4,327 | 0.98 |
| Sep 11, 2026 | 49.00 | 50.20 | 49.00 | 49.20 | 49.20 | +0.92% | 6,121 | 1.40 |
| Sep 10, 2026 | 50.30 | 50.30 | 48.60 | 48.75 | 48.75 | -2.89% | 8,848 | 2.07 |
| Sep 09, 2026 | 47.75 | 50.30 | 47.75 | 50.20 | 50.20 | +5.46% | 12,501 | 3.04 |
| Sep 08, 2026 | 46.60 | 47.90 | 46.60 | 47.60 | 47.60 | +1.06% | 5,267 | 1.30 |
| Sep 07, 2026 | 46.50 | 47.60 | 46.15 | 47.10 | 47.10 | +2.17% | 5,868 | 1.47 |
| Sep 04, 2026 | 46.20 | 46.95 | 46.00 | 46.10 | 46.10 | -0.32% | 2,040 | 0.50 |
| Sep 03, 2026 | 46.30 | 46.95 | 46.05 | 46.25 | 46.25 | +1.43% | 3,131 | 0.77 |
| Sep 02, 2026 | 45.60 | 46.25 | 44.80 | 45.60 | 45.60 | -0.44% | 5,573 | 1.37 |
| Sep 01, 2026 | 46.30 | 46.30 | 45.20 | 45.80 | 45.80 | +1.55% | 1,831 | 0.44 |
| Aug 31, 2026 | 46.55 | 46.55 | 45.10 | 45.10 | 45.10 | -3.11% | 2,357 | 0.55 |
| Aug 28, 2026 | 46.95 | 47.40 | 46.30 | 46.55 | 46.55 | -0.21% | 2,792 | 0.65 |
| Aug 27, 2026 | 46.05 | 46.80 | 46.05 | 46.65 | 46.65 | +0.43% | 492 | 0.11 |
| Aug 26, 2026 | 46.35 | 47.60 | 46.25 | 46.45 | 46.45 | -1.17% | 2,357 | 0.53 |
| Aug 25, 2026 | 45.00 | 47.00 | 44.55 | 47.00 | 47.00 | +4.33% | 4,927 | 1.10 |
| Aug 24, 2026 | 44.20 | 45.50 | 43.80 | 45.05 | 45.05 | +1.92% | 7,411 | 1.66 |