Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniper Se (OP: UNPRF )

54.24 UNCHANGED
Last Price Updated: 11:31 AM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2023 4.100 0 +0.10(+2.50%)
Apr 19, 2023 4.000 15 -0.10(-2.44%)
Apr 18, 2023 4.100 4.100 4.100 4.100 1,450 -0.11(-2.61%)
Apr 17, 2023 4.040 4.210 4.040 4.210 210 -0.26(-5.82%)
Apr 05, 2023 4.470 0 +0.01(+0.22%)
Apr 04, 2023 4.460 4.460 4.460 4.460 1,111 +0.36(+8.78%)
Apr 03, 2023 4.250 4.270 3.910 4.100 2,985 +0.65(+18.84%)
Mar 27, 2023 3.450 0 +0.15(+4.55%)
Mar 24, 2023 3.560 3.560 3.300 3.300 6,089 -0.06(-1.79%)
Mar 22, 2023 3.360 0 +0.00(+0.00%)
Mar 16, 2023 3.360 0 -0.15(-4.40%)
Mar 14, 2023 3.515 50 -0.37(-9.41%)
Mar 13, 2023 3.800 3.880 3.800 3.880 1,560 +0.87(+28.90%)
Mar 08, 2023 3.010 0 +0.00(+0.00%)
Mar 06, 2023 3.010 0 +0.00(+0.00%)
Mar 01, 2023 3.010 0 -0.16(-5.05%)
Feb 23, 2023 3.170 32 +0.14(+4.62%)
Feb 21, 2023 3.030 62 -0.00(-0.00%)
Feb 07, 2023 3.030 0 +0.07(+2.37%)
Feb 01, 2023 2.960 0 -0.20(-6.40%)
Jan 27, 2023 3.163 0 -0.09(-2.69%)
Jan 25, 2023 3.250 0 +0.01(+0.31%)
Jan 20, 2023 3.240 0 -0.09(-2.70%)
Jan 18, 2023 3.330 0 +0.23(+7.42%)
Jan 17, 2023 3.100 3.100 3.100 3.100 1,010 +0.01(+0.32%)
Jan 11, 2023 3.090 0 +0.52(+20.23%)
Jan 06, 2023 2.570 0 -0.43(-14.33%)
Jan 05, 2023 3.000 3.000 3.000 3.000 100 -0.40(-11.76%)
Jan 03, 2023 3.400 1 +0.64(+23.19%)
Dec 30, 2022 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 29, 2022 2.700 2.815 2.700 2.760 7,038 +0.31(+12.65%)
Dec 28, 2022 2.400 2.450 2.400 2.450 11,000 +0.13(+5.47%)
Dec 27, 2022 2.430 2.430 2.310 2.323 3,245 -0.32(-12.01%)
Dec 23, 2022 2.840 2.840 2.480 2.640 79,453 -0.49(-15.79%)
Dec 22, 2022 2.960 3.135 2.960 3.135 482 -0.08(-2.34%)
Dec 21, 2022 3.370 3.370 3.210 3.210 992 -0.02(-0.62%)
Dec 19, 2022 3.230 33 +0.00(+0.00%)
Dec 16, 2022 3.180 3.230 3.180 3.230 305 -0.06(-1.82%)
Dec 15, 2022 3.255 3.290 3.255 3.290 11,200 -0.10(-2.95%)
Dec 14, 2022 3.390 3.390 3.390 3.390 166 +0.08(+2.42%)
Dec 13, 2022 3.290 3.310 3.200 3.310 4,226 -0.01(-0.30%)
Dec 09, 2022 3.320 0 -0.26(-7.26%)
Dec 07, 2022 3.580 0 -0.26(-6.77%)
Dec 05, 2022 3.840 0 +0.13(+3.64%)
Dec 02, 2022 3.700 3.705 3.700 3.705 750 -0.07(-1.98%)
Dec 01, 2022 3.602 3.790 3.500 3.780 12,373 -0.82(-17.83%)
Nov 30, 2022 4.690 4.690 4.600 4.600 2,706 -0.55(-10.68%)
Nov 29, 2022 5.071 5.150 4.990 5.150 2,830 -0.35(-6.36%)
Nov 28, 2022 4.980 5.580 4.980 5.500 1,550 +0.63(+12.94%)
Nov 25, 2022 4.920 4.920 4.860 4.870 930 -1.40(-22.33%)
Nov 23, 2022 6.700 6.700 5.960 6.270 5,094 -0.60(-8.73%)
Nov 22, 2022 6.400 7.500 6.150 6.870 1,416 -0.33(-4.58%)
Nov 21, 2022 6.510 7.200 6.510 7.200 6,315 +2.49(+52.70%)
Nov 17, 2022 4.715 0 -0.13(-2.78%)
Nov 14, 2022 4.850 30 +1.10(+29.33%)
Nov 11, 2022 3.640 3.950 3.640 3.750 23,500 +0.30(+8.70%)
Nov 10, 2022 3.450 3.450 3.450 3.450 1,000 +0.28(+8.83%)
Nov 08, 2022 3.170 0 +0.10(+3.26%)
Nov 04, 2022 3.070 3 -0.01(-0.32%)
Nov 01, 2022 3.080 0 +0.08(+2.67%)
Oct 28, 2022 3.000 0 +0.00(+0.00%)
Oct 27, 2022 3.030 3.030 2.990 3.000 8,707 -0.15(-4.76%)
Oct 26, 2022 3.100 3.230 3.010 3.150 11,516 -0.12(-3.67%)
Oct 25, 2022 3.505 3.505 3.270 3.270 2,253 -0.18(-5.22%)
Oct 21, 2022 3.450 0 -0.30(-8.00%)
Oct 20, 2022 3.830 3.830 3.750 3.750 801 -0.01(-0.27%)
Oct 19, 2022 3.760 3.760 3.760 3.760 123 -0.22(-5.53%)
Oct 18, 2022 4.110 4.110 3.980 3.980 863 +0.28(+7.57%)
Oct 17, 2022 3.700 3.700 3.700 3.700 300 +0.28(+8.19%)
Oct 13, 2022 3.420 0 +0.28(+8.88%)
Oct 12, 2022 3.315 3.315 3.141 3.141 6,696 -0.26(-7.61%)
Oct 11, 2022 3.400 3.400 3.400 3.400 1,000 -0.13(-3.68%)
Oct 10, 2022 3.700 3.700 3.530 3.530 5,790 -0.46(-11.53%)
Oct 07, 2022 3.990 3.990 3.990 3.990 205 -0.09(-2.21%)
Oct 06, 2022 4.080 4.080 4.080 4.080 201 +0.02(+0.46%)
Oct 05, 2022 3.960 4.061 3.960 4.061 1,210 +0.06(+1.54%)
Oct 04, 2022 3.777 4.000 3.770 4.000 11,344 +0.03(+0.76%)
Oct 03, 2022 3.640 3.970 3.640 3.970 1,884 -0.05(-1.24%)
Sep 30, 2022 4.020 4.020 4.020 4.020 267 +0.03(+0.75%)
Sep 29, 2022 4.000 4.000 3.700 3.990 5,643 +0.06(+1.44%)
Sep 28, 2022 3.950 4.000 3.830 3.933 9,051 +0.04(+1.12%)
Sep 27, 2022 3.890 3.890 3.890 3.890 450 -0.39(-9.11%)
Sep 26, 2022 4.200 4.315 4.000 4.280 10,195 +0.77(+21.94%)
Sep 23, 2022 3.430 3.510 3.329 3.510 2,127 +0.26(+8.00%)
Sep 22, 2022 3.290 3.444 3.155 3.250 7,025 +0.18(+5.86%)
Sep 21, 2022 2.940 3.360 2.730 3.070 42,727 -1.20(-28.10%)
Sep 20, 2022 4.100 4.270 4.000 4.270 2,743 +0.37(+9.49%)
Sep 19, 2022 3.910 4.150 3.900 3.900 1,141 +0.05(+1.30%)
Sep 16, 2022 3.700 3.940 3.700 3.850 8,742 -0.18(-4.47%)
Sep 15, 2022 3.910 4.260 3.790 4.030 39,329 -0.04(-1.10%)
Sep 14, 2022 4.260 4.260 3.960 4.075 12,801 -1.13(-21.79%)
Sep 13, 2022 5.210 5.210 5.210 5.210 710 -0.40(-7.13%)
Sep 12, 2022 5.670 5.670 5.250 5.610 17,450 +0.31(+5.85%)
Sep 09, 2022 5.150 5.300 5.150 5.300 2,494 +0.50(+10.42%)
Sep 08, 2022 4.800 4.800 4.800 4.800 6,343 -0.12(-2.44%)
Sep 07, 2022 4.700 4.920 4.580 4.920 6,498 +0.17(+3.58%)
Sep 06, 2022 4.810 4.810 4.650 4.750 11,804 -0.70(-12.84%)
Sep 02, 2022 5.590 5.750 5.450 5.450 9,104 +0.11(+2.06%)
Sep 01, 2022 5.340 5.340 5.340 5.340 1,090 +0.02(+0.38%)
Aug 31, 2022 5.360 5.360 5.250 5.320 6,348 -0.23(-4.14%)
Aug 30, 2022 5.820 5.820 5.550 5.550 1,198 -0.12(-2.16%)
Aug 29, 2022 5.600 5.690 5.514 5.673 7,609 +0.31(+5.83%)
Aug 26, 2022 5.540 5.700 5.360 5.360 7,592 -0.41(-7.11%)
Aug 25, 2022 5.910 5.950 5.750 5.770 2,717 -0.38(-6.16%)
Aug 24, 2022 6.135 6.149 6.100 6.149 10,193 -0.12(-1.93%)
Aug 23, 2022 6.510 6.510 6.270 6.270 4,094 +0.23(+3.81%)
Aug 22, 2022 6.000 6.040 5.880 6.040 6,621 -0.51(-7.79%)
Aug 19, 2022 6.470 6.630 6.470 6.550 3,168 -0.14(-2.06%)
Aug 18, 2022 6.850 6.850 6.520 6.688 5,369 -0.36(-5.07%)
Aug 17, 2022 7.120 7.380 7.045 7.045 2,419 -0.96(-11.94%)
Aug 15, 2022 8.000 668 +0.29(+3.83%)
Aug 12, 2022 7.752 7.752 7.705 7.705 334 +0.29(+3.84%)
Aug 09, 2022 7.420 0 +0.00(+0.00%)
Aug 08, 2022 7.390 7.420 7.280 7.420 744 +0.47(+6.81%)
Aug 04, 2022 6.947 1 +0.50(+7.71%)
Jul 29, 2022 6.450 0 -0.43(-6.25%)
Jul 28, 2022 7.010 7.010 6.610 6.880 6,201 +0.69(+11.15%)
Jul 27, 2022 6.160 6.250 6.160 6.190 3,381 +0.21(+3.51%)
Jul 26, 2022 5.885 5.980 5.885 5.980 5,011 -0.38(-5.97%)
Jul 25, 2022 7.040 7.040 6.360 6.360 4,202 -1.29(-16.86%)
Jul 22, 2022 8.000 8.220 7.200 7.650 5,914 -4.01(-34.39%)
Jul 21, 2022 11.66 11.66 11.66 11.66 578 +1.02(+9.59%)
Jul 19, 2022 10.64 0 +1.14(+11.95%)
Jul 15, 2022 9.504 0 +0.41(+4.56%)
Jul 14, 2022 9.090 9.090 9.090 9.090 798 -0.11(-1.20%)
Jul 11, 2022 9.200 0 -2.01(-17.93%)
Jul 08, 2022 11.30 11.30 10.90 11.21 3,350 +0.52(+4.86%)
Jul 07, 2022 10.69 10.69 10.69 10.69 200 -0.06(-0.56%)
Jul 06, 2022 10.75 10.75 10.75 10.75 101 -0.12(-1.10%)
Jul 05, 2022 10.10 11.03 9.800 10.87 2,720 -3.63(-25.03%)
Jun 30, 2022 14.50 0 -2.00(-12.12%)
Jun 29, 2022 16.78 16.78 16.25 16.50 2,839 -4.35(-20.86%)
Jun 22, 2022 20.85 0 -0.75(-3.47%)
Jun 14, 2022 21.60 1 -4.20(-16.28%)
May 31, 2022 25.80 0 +1.99(+8.36%)
May 11, 2022 23.81 0 +1.12(+4.93%)
May 09, 2022 22.69 0 -1.84(-7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.