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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.5	54.45	54.45	54.45	49.2	43,710
September 25, 2025	51.2	49.79	49.79	56	46.58	106,433
September 24, 2025	40	44.42	44.42	48.48	34	367,516
September 23, 2025	13.95	13.8	13.8	14.1	13.64	1,273
September 22, 2025	13.9	14.22	14.22	14.72	13.82	2,386
September 19, 2025	14.99	14.23	14.23	15.35	14.22	7,827
September 18, 2025	14.18	14.52	14.52	14.58	14.18	8,503
September 17, 2025	14.56	14.62	14.62	15.07	14.51	1,786
September 16, 2025	15	14.41	14.41	15.14	14.41	1,762
September 15, 2025	16.55	15.17	15.17	16.6	14.83	23,093
September 12, 2025	16.83	16.72	16.72	17.18	16.59	7,031
September 11, 2025	17.61	17.37	17.37	17.61	17.13	637
September 10, 2025	17.49	17.44	17.44	17.56	17.27	9,235
September 09, 2025	17.52	17.19	17.19	17.84	17.14	2,326
September 08, 2025	18.49	17.55	17.57	18.49	17.48	2,176
September 05, 2025	18	17.76	17.76	18.18	17.42	24,442
September 04, 2025	17.37	17.31	17.31	17.65	16.67	2,416
September 03, 2025	17.35	17.27	17.27	17.5	16.92	8,038
September 02, 2025	16.3	16.79	16.79	16.8	16.3	1,150
August 29, 2025	16.22	15.79	15.79	16.53	15.63	1,404
August 28, 2025	15.79	16.19	16.19	16.61	15.59	5,538
August 27, 2025	15.78	15.81	15.81	15.81	15.7	1,187
August 26, 2025	15.89	15.3	15.27	15.89	15.27	16
August 22, 2025	15.68	16.1	16.1	16.33	15.68	5,648
August 21, 2025	15.25	15.4	15.4	15.4	15.19	1,165
August 20, 2025	15.15	15.11	15.11	15.33	14.77	1,501
August 19, 2025	15.59	14.83	14.83	15.61	14.83	4,572
August 18, 2025	15.97	15.33	15.33	16	15.33	461
August 15, 2025	16.28	15.95	15.95	16.52	15.95	1,459
August 14, 2025	15	15.99	15.99	16.12	14.89	1,448
August 13, 2025	14.35	14.72	14.72	14.76	14.35	422
August 12, 2025	14.19	14.13	14.13	14.51	14.13	1,772
August 11, 2025	12.92	13.84	13.84	13.88	12.92	1,791
August 08, 2025	13.5	13.32	13.32	13.9	13.24	1,725
August 07, 2025	13.5	13.35	13.35	13.55	13.35	6,087
August 06, 2025	13.5	13.8	13.8	13.81	13.49	2,428
August 05, 2025	13.7	14.14	14.14	14.18	13.7	2,924
August 04, 2025	13.72	13.53	13.53	13.72	13.4	1,329
August 01, 2025	13.87	13.93	13.93	14.34	13.73	690
July 31, 2025	14.28	14.18	14.18	14.58	14.12	1,224
July 30, 2025	14.67	15.31	15.31	16.28	14.18	29,495
July 29, 2025	15.39	13.23	13.23	15.39	12.35	48,100
July 28, 2025	15.06	15.08	15.08	15.2	14.92	398
July 25, 2025	15.14	15.09	15.09	15.27	15	1,890
July 24, 2025	15.9	14.92	14.92	15.9	14.75	614
July 23, 2025	14.44	15.2	15.2	15.27	14.42	806
July 22, 2025	14	14.08	14.08	14.39	12.72	2,316
July 21, 2025	15	14.5	14.5	15	14.35	5,800
July 18, 2025	15.35	15.02	15.02	15.47	14.7	843
July 17, 2025	14.44	15.04	15.04	15.68	14.44	4,199
July 16, 2025	14.2	14.23	14.23	14.23	13.65	2,628
July 15, 2025	14.6	13.99	13.99	14.6	13.85	2,829
July 14, 2025	14.48	14.7	14.7	14.87	14.43	767
July 11, 2025	14.77	14.81	14.81	14.97	14.58	2,028
July 10, 2025	14.9	15.02	15.02	15.02	14.66	481
July 09, 2025	14.5	15.01	15.01	15.06	14.5	3,247
July 08, 2025	14.44	14.27	14.27	14.5	14.14	897
July 07, 2025	14.81	14.45	14.45	14.81	14.11	676
July 03, 2025	14.36	14.19	14.19	14.5	14.17	262
July 02, 2025	14	14.4	14.4	14.6	14	233

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