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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	62.9	61.12	61.12	65.08	61.12	10,022
October 15, 2025	59.71	60.02	60.02	61.52	58.4	4,342
October 14, 2025	61.3	60.58	60.58	61.45	58.7	4,838
October 13, 2025	62.9	63.03	63.03	63.48	61.51	6,369
October 10, 2025	64.6	61.68	61.68	65.48	59.11	9,412
October 09, 2025	59.99	64.19	64.19	65.12	59.52	17,023
October 08, 2025	59.9	60.52	60.52	61.77	56.75	15,599
October 07, 2025	53.66	53.22	53.22	53.73	50.82	8,299
October 06, 2025	56	55.37	55.37	56.8	53.27	11,448
October 03, 2025	56	56.33	56.33	57.42	54.68	12,177
October 02, 2025	55.55	54.56	54.56	57	54.11	9,545
October 01, 2025	56.82	54.84	54.84	58.34	54.02	26,606
September 30, 2025	60.73	58.36	58.36	60.77	57.1	17,795
September 29, 2025	54	59.56	59.56	59.8	53.03	24,588
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

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