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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.86	23.43	23.43	24.31	22.67	1.63M
February 19, 2026	23.54	24.4	24.4	24.65	22.83	1.44M
February 18, 2026	22.61	23.43	23.43	24.98	22.54	2.3M
February 17, 2026	20.65	21.75	21.75	22.23	20.25	1.9M
February 13, 2026	22.37	20.5	20.5	22.6	20.17	2.35M
February 12, 2026	23.97	22.37	22.37	24.39	22.28	1.92M
February 11, 2026	24.71	24.11	24.11	24.71	23.41	1.3M
February 10, 2026	25.55	24.71	24.71	26.97	24.61	1.18M
February 09, 2026	25.54	26.05	26.05	26.5	25.01	1.34M
February 06, 2026	25.55	25.65	25.65	28.03	25.2	1.73M
February 05, 2026	26.58	24.52	24.52	27.17	24.37	1.65M
February 04, 2026	27.61	26.65	26.65	28.04	25.32	2.24M
February 03, 2026	25.1	27.8	27.8	28.48	24.82	4.68M
February 02, 2026	22.68	24.7	24.7	24.84	22.43	2.6M
January 30, 2026	23.51	22.72	22.72	24.17	22.32	1.61M
January 29, 2026	23.03	23.66	23.66	23.75	22.73	747,172
January 28, 2026	24.04	23.02	23.02	24.49	22.85	1.43M
January 27, 2026	25	24.37	24.37	25.65	24.29	1.26M
January 26, 2026	24.5	25.27	25.27	25.79	24.27	2.24M
January 23, 2026	23.95	25.08	25.08	25.8	23.71	4.25M
January 22, 2026	21.65	22.69	22.69	23	21.65	1.63M
January 21, 2026	22.49	21.74	21.74	22.57	21.64	1.43M
January 20, 2026	22.18	22.4	22.4	22.54	21.8	1.32M
January 16, 2026	21.98	22.84	22.84	23.34	21.7	1.57M
January 15, 2026	22.05	21.98	21.98	22.74	21.42	1.71M
January 14, 2026	21.56	22.35	22.35	22.87	21.15	1.44M
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

uniQure N.V. (QURE) NASDAQ