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 17, 2024 54.24 0 -1.73(-3.09%)
Apr 08, 2024 55.97 0 -0.41(-0.73%)
Apr 03, 2024 56.38 41 +1.64(+3.00%)
Apr 02, 2024 54.74 54.74 54.74 54.74 100 -2.92(-5.06%)
Mar 22, 2024 57.66 0 -5.18(-8.24%)
Jan 24, 2024 62.84 0 +0.03(+0.05%)
Jan 22, 2024 62.81 50 +58.22(+1268.41%)
Dec 12, 2023 4.590 0 -0.41(-8.20%)
Dec 11, 2023 4.860 5.000 4.860 5.000 402 +0.54(+12.11%)
Dec 08, 2023 4.340 4.460 4.340 4.460 500 +0.38(+9.31%)
Dec 07, 2023 4.080 4.080 4.080 4.080 831 -0.10(-2.39%)
Dec 06, 2023 4.180 4.180 4.180 4.180 436 +0.13(+3.21%)
Dec 04, 2023 4.050 0 -0.22(-5.15%)
Nov 27, 2023 4.270 0 -0.09(-2.17%)
Nov 24, 2023 4.365 4.365 4.365 4.365 100 -0.01(-0.34%)
Nov 22, 2023 4.510 4.510 4.380 4.380 3,000 -0.47(-9.69%)
Nov 20, 2023 4.850 5 -0.23(-4.53%)
Nov 03, 2023 5.080 0 +0.08(+1.60%)
Oct 30, 2023 5.000 0 +0.52(+11.61%)
Oct 27, 2023 4.480 4.480 4.480 4.480 360 -0.11(-2.40%)
Oct 25, 2023 4.590 0 +0.04(+0.88%)
Oct 24, 2023 4.550 4.550 4.550 4.550 100 +0.51(+12.62%)
Oct 23, 2023 4.040 4.040 4.040 4.040 100 -0.06(-1.46%)
Oct 19, 2023 4.100 0 -0.78(-15.98%)
Oct 18, 2023 5.090 5.090 4.880 4.880 583 -0.72(-12.86%)
Oct 06, 2023 5.600 0 +0.32(+6.15%)
Sep 28, 2023 5.276 0 -0.01(-0.27%)
Sep 27, 2023 5.446 5.446 5.290 5.290 460 -0.26(-4.68%)
Sep 25, 2023 5.550 0 +0.00(+0.00%)
Sep 22, 2023 5.550 5.550 5.550 5.550 100 -0.13(-2.29%)
Sep 21, 2023 5.680 5.680 5.680 5.680 100 -0.14(-2.41%)
Sep 20, 2023 6.190 6.190 5.820 5.820 200 +0.04(+0.69%)
Sep 19, 2023 5.780 5.780 5.780 5.780 1,650 -0.27(-4.46%)
Sep 18, 2023 6.050 6.050 6.050 6.050 1,000 -0.22(-3.46%)
Sep 15, 2023 6.267 6.267 6.267 6.267 1,000 -0.14(-2.23%)
Sep 14, 2023 6.410 6.410 6.410 6.410 600 +0.23(+3.70%)
Sep 13, 2023 6.181 6.181 6.181 6.181 1,000 -0.42(-6.42%)
Aug 29, 2023 6.605 0 +0.12(+1.77%)
Aug 25, 2023 6.490 0 +0.04(+0.70%)
Aug 18, 2023 6.445 0 +0.08(+1.18%)
Aug 17, 2023 6.645 6.645 6.370 6.370 1,350 -0.72(-10.16%)
Aug 09, 2023 7.090 0 +0.34(+5.04%)
Aug 07, 2023 6.750 0 -0.64(-8.66%)
Aug 04, 2023 7.390 7.390 7.390 7.390 249 +0.17(+2.35%)
Aug 03, 2023 7.320 7.320 7.216 7.220 2,225 -0.10(-1.37%)
Aug 02, 2023 7.240 7.730 7.240 7.320 1,479 +0.96(+15.00%)
Aug 01, 2023 6.560 6.560 6.365 6.365 600 -0.17(-2.68%)
Jul 31, 2023 6.540 6.540 6.540 6.540 1,000 +0.29(+4.64%)
Jul 27, 2023 6.250 0 -0.07(-1.11%)
Jul 26, 2023 6.680 6.680 6.320 6.320 1,219 +0.07(+1.12%)
Jul 25, 2023 5.380 6.250 5.380 6.250 3,340 +0.91(+17.04%)
Jul 21, 2023 5.340 0 -0.54(-9.18%)
Jul 20, 2023 5.880 5.880 5.880 5.880 200 +0.27(+4.81%)
Jul 11, 2023 5.610 10 +0.12(+2.19%)
Jul 05, 2023 5.490 0 +0.17(+3.20%)
Jun 29, 2023 5.320 0 -0.18(-3.27%)
Jun 28, 2023 5.500 5.500 5.500 5.500 299 -0.11(-1.96%)
Jun 21, 2023 5.610 0 -0.29(-4.92%)
Jun 16, 2023 5.900 0 -0.08(-1.42%)
Jun 13, 2023 5.985 0 -0.21(-3.47%)
Jun 08, 2023 6.200 0 +0.01(+0.16%)
Jun 07, 2023 6.130 6.190 6.130 6.190 1,337 +0.73(+13.37%)
Jun 06, 2023 5.460 5.460 5.460 5.460 140 -0.03(-0.55%)
Jun 05, 2023 5.720 5.720 5.300 5.490 2,054 -0.68(-11.02%)
Jun 02, 2023 6.650 6.650 6.140 6.170 2,399 -1.28(-17.18%)
Jun 01, 2023 8.390 8.780 7.100 7.450 7,282 +1.05(+16.41%)
May 31, 2023 6.455 6.560 6.400 6.400 5,542 +0.53(+9.03%)
May 30, 2023 5.570 5.870 5.570 5.870 1,800 +1.40(+31.32%)
May 23, 2023 4.470 10 +0.22(+5.18%)
May 11, 2023 4.250 40 -0.03(-0.70%)
May 08, 2023 4.280 0 -0.18(-4.04%)
May 04, 2023 4.460 0 +0.25(+5.81%)
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.