uniQure N.V. - 0EE0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22	22.33	22.33	22.33	21.25	15,964
January 13, 2026	23.38	21.35	21.35	23.38	21.22	22,591
January 12, 2026	25.97	23.13	23.13	26.47	22.84	21,602
January 09, 2026	24	25.02	25.02	28.7	24	24,775
January 08, 2026	22.61	23.12	23.12	23.12	22.45	3,685
January 07, 2026	22.21	22.42	22.42	23.77	22.19	18,261
January 06, 2026	22.7	22.5	22.5	23.24	22.32	12,605
January 05, 2026	24.04	22.33	22.33	24.04	22.18	27,158
January 02, 2026	24.2	23.84	23.84	24.2	23.18	1,546
December 31, 2025	23.81	23.9	23.9	23.9	23.59	246
December 30, 2025	24.63	24.12	24.12	24.79	24.08	5,568
December 29, 2025	24.51	24.39	24.39	24.68	24.09	1,822
December 24, 2025	24.4	25.15	25.15	25.6	24.14	2,114
December 23, 2025	24.76	24.02	24.02	24.98	23.83	2,197
December 22, 2025	23.57	24.59	24.59	24.99	23.57	1,874
December 19, 2025	23.9	24.91	24.91	25.32	23.28	2,618
December 18, 2025	23.67	24.31	24.31	25.68	23.15	7,348
December 17, 2025	22.95	23.43	23.43	25.69	22.8	63,733
December 16, 2025	22.65	20.39	20.39	24.61	20	19,164
December 15, 2025	19.11	20.34	20.34	20.37	19.09	2,096
December 12, 2025	19.72	19.4	19.4	20	19.4	1,099
December 11, 2025	20	20.16	20.16	20.27	19.77	14,517
December 10, 2025	20.7	20.68	20.68	20.97	20.4	17,347
December 09, 2025	21.71	20.85	20.85	21.71	20.65	10,128
December 08, 2025	20.61	21.59	21.59	22	20.61	39,575
December 05, 2025	21.67	20.94	20.94	23.05	20.61	30,147
December 04, 2025	22	22.19	22.19	23.9	20	80,975
December 03, 2025	25.02	25	25	25.79	24.9	7,320
December 02, 2025	26.62	25.54	25.54	26.62	24.98	19,901
December 01, 2025	26.98	26.67	26.67	27.22	26.21	9,567
November 28, 2025	27.7	27.51	27.51	27.78	26.79	3,208
November 26, 2025	27.91	27.41	27.3	28.45	27.3	7,462
November 25, 2025	27.82	28.02	28.02	28.2	26.85	20,619
November 24, 2025	28.15	27.3	27.3	29.8	27	13,584
November 21, 2025	27.63	28.58	28.58	28.58	26.49	4,150
November 20, 2025	29	27.51	27.51	29.7	27.51	14,684
November 19, 2025	30.1	28.5	28.5	30.1	28.5	15,485
November 18, 2025	29.75	29.49	29.49	29.84	28.49	7,468
November 17, 2025	28.6	30.66	30.66	31.32	28.33	10,964
November 14, 2025	30	29.6	29.6	30.11	28.75	1,179
November 13, 2025	29	29.82	29.82	31.15	29	19,347
November 12, 2025	32.16	28.93	28.93	32.34	28.47	12,358
November 11, 2025	26.64	30.35	30.35	30.38	26	87,834
November 10, 2025	25.5	27.06	27.06	28.86	25.26	21,045
November 07, 2025	26.6	26.78	26.78	27.89	25.75	9,451
November 06, 2025	27.5	27.67	27.67	30.17	26.27	31,033
November 05, 2025	25.27	25.72	25.72	27.88	24.92	103,802
November 04, 2025	31.07	30.41	30.41	32.65	28.53	48,733
November 03, 2025	35	33.52	33.52	35	17.7	214,278
October 31, 2025	68.42	66.38	66.38	68.48	66.16	2,684
October 30, 2025	70.67	68.45	68.45	70.67	67.68	1,175
October 29, 2025	70.65	69.86	69.86	70.75	68.21	6,841
October 28, 2025	67.4	70.43	70.43	71.16	66.27	14,009
October 27, 2025	61.8	66.24	66.24	66.82	61.33	13,046
October 24, 2025	60.02	61.42	61.27	62	60	7,237
October 23, 2025	59.02	59.31	59.31	60.89	58.27	4,622
October 22, 2025	62	59.66	59.66	63	58.3	6,432
October 21, 2025	63.32	62.48	62.48	63.63	61.4	13,419
October 20, 2025	59.43	63.48	63.48	64.67	59.43	2,420
October 17, 2025	59.7	59.26	59.26	60.14	57.7	3,577

uniQure N.V. (0EE0.L) LSE