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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.86	23.53	23.53	24.25	22.94	8,744
February 19, 2026	24.36	24.33	24.33	24.8	22.95	2,014
February 18, 2026	22.3	23.9	23.9	24.94	22.3	16,766
February 17, 2026	21.74	21.99	21.99	22.1	20.32	9,874
February 13, 2026	22.4	21.3	21.3	23.15	21.25	41,369
February 12, 2026	24.32	23	23	24.73	22.58	18,693
February 11, 2026	24.91	23.98	23.98	24.91	23.45	4,563
February 10, 2026	25.6	24.82	24.82	26.92	24.82	4,677
February 09, 2026	26.39	25.99	25.99	26.39	25.16	3,713
February 06, 2026	25.12	26.16	26.16	27.98	25.1	7,510
February 05, 2026	26	25.36	25.36	27	25.3	3,803
February 04, 2026	28.07	25.56	25.56	28.37	25.32	8,667
February 03, 2026	24.8	26.76	26.76	28.41	24.8	28,490
February 02, 2026	23	24.45	24.45	24.69	22.43	5,283
January 30, 2026	23.63	22.88	22.88	24.17	22.66	9,591
January 29, 2026	23.48	23.19	23.19	23.5	22.85	3,784
January 28, 2026	24.87	23.51	23.51	24.87	23.34	6,495
January 27, 2026	25	24.86	24.86	25.63	24.46	11,509
January 26, 2026	25.08	25.43	25.43	25.99	24.33	5,989
January 23, 2026	24.28	24.07	24.07	25.92	23.73	18,918
January 22, 2026	21.94	22.87	22.87	22.87	21.65	19,724
January 21, 2026	22.5	21.71	21.71	22.57	21.71	10,078
January 20, 2026	22.59	22.16	22.16	22.59	21.81	5,817
January 16, 2026	21.52	22.78	22.78	23.24	21.52	11,111
January 15, 2026	22.5	22.33	22.33	22.76	21.49	7,110
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

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