uniQure N.V. - QURE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.08	21.5	21.5	23.18	21.22	2.42M
January 12, 2026	25.09	23.04	23.04	25.11	22.64	2.77M
January 09, 2026	27.29	25.32	25.32	28.77	24.84	4.66M
January 08, 2026	22.68	23.15	23.15	23.6	22.27	1.62M
January 07, 2026	22.21	23.08	23.08	24.43	22.11	1.7M
January 06, 2026	22.47	22.31	22.31	23.3	22.25	1.3M
January 05, 2026	23.17	22.63	22.63	23.39	22.15	1.51M
January 02, 2026	24.03	23.39	23.39	24.1	23.15	936,121
December 31, 2025	23.81	23.93	23.93	24.03	23.46	930,134
December 30, 2025	24.63	23.78	23.78	24.79	23.74	1.22M
December 29, 2025	24.68	24.56	24.56	24.8	24	1.02M
December 26, 2025	24.76	24.81	24.81	25.09	24.28	861,319
December 24, 2025	24.14	25.19	25.19	25.69	24.04	707,439
December 23, 2025	24.76	24.18	24.18	24.87	23.74	1.33M
December 22, 2025	23.57	24.98	24.98	25.07	23.55	2.15M
December 19, 2025	23.77	23.99	23.99	25.4	23.1	7.29M
December 18, 2025	23.42	23.93	23.93	25.75	22.8	3.11M
December 17, 2025	22.87	23.03	23.03	25.71	22.76	5.64M
December 16, 2025	21.8	21.89	21.89	22.26	20	6.47M
December 15, 2025	19.59	20.43	20.43	20.61	19.29	3.36M
December 12, 2025	19.87	19.51	19.51	20	19.34	1.85M
December 11, 2025	20	19.75	19.75	20.36	19.56	3.09M
December 10, 2025	20.8	20.14	20.14	21	20.07	1.92M
December 09, 2025	21.62	20.78	20.78	21.75	20.6	2.11M
December 08, 2025	21.48	21.77	21.77	22.11	20.7	2.59M
December 05, 2025	22.55	21.33	21.33	22.98	20.55	3.5M
December 04, 2025	21.25	22.74	22.74	23.98	21	9.1M
December 03, 2025	24.98	25.48	25.48	25.79	24.77	2.2M
December 02, 2025	26.46	25.32	25.32	26.46	24.97	1.84M
December 01, 2025	26.54	26.57	26.57	26.95	26.13	1.34M
November 28, 2025	27.73	27.51	27.51	27.9	26.77	612,900
November 26, 2025	28.34	27.63	27.63	28.5	27.28	978,912
November 25, 2025	27.82	27.96	27.96	28.28	26.76	1.92M
November 24, 2025	27.85	27.78	27.78	29.99	26.9	2.38M
November 21, 2025	27.78	27.81	27.81	28.72	26.2	2.11M
November 20, 2025	28.2	27.9	27.9	29.8	27.32	2.71M
November 19, 2025	29.51	27.95	27.95	30	26.82	2.03M
November 18, 2025	29.75	29.71	29.71	30.62	28.42	1.87M
November 17, 2025	28.99	30.33	30.33	31.38	28.29	2.85M
November 14, 2025	29	29.88	29.88	30.73	28.79	1.83M
November 13, 2025	29.68	30.34	30.34	31.16	29.34	2.18M
November 12, 2025	29.86	30.12	30.12	30.98	28.39	3.77M
November 11, 2025	26.49	30.84	30.84	31.43	26.03	6.2M
November 10, 2025	26.5	26.15	26.15	28.77	25.24	3.15M
November 07, 2025	26.12	27.79	27.79	28.39	25.62	3.98M
November 06, 2025	27.3	27.51	27.51	30.19	26.2	5.78M
November 05, 2025	27.55	26.06	26.06	27.99	25.52	8.94M
November 04, 2025	30.81	30.44	30.44	32.49	28.5	8.6M
November 03, 2025	23.05	34.29	34.29	36.19	22.85	30.68M
October 31, 2025	68	67.69	67.69	68.62	66	890,525
October 30, 2025	69.01	67.86	67.86	69.99	67.76	1.15M
October 29, 2025	70.65	70.59	70.59	70.88	68.01	1.68M
October 28, 2025	68.29	70	70	71.5	66.22	2.69M
October 27, 2025	61.65	67.92	67.92	68.3	61.3	2.62M
October 24, 2025	60.86	61.01	61.01	62.27	60.02	1.01M
October 23, 2025	60.54	59.33	59.33	60.77	58.05	989,800
October 22, 2025	63	59.91	59.91	63.4	58.11	1.51M
October 21, 2025	63.32	63.07	63.07	63.65	61.31	1.16M
October 20, 2025	59.43	63.92	63.92	64.75	59.43	2.88M
October 17, 2025	59.99	58	58	60.38	57.64	2.26M

uniQure N.V. (QURE) NASDAQ