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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	62.99	59.99	59.99	65.14	59.39	2.23M
October 15, 2025	58.96	62.83	62.83	62.9	58.12	2.1M
October 14, 2025	61.4	58.96	58.96	61.5	58.57	2.13M
October 13, 2025	61.81	62.02	62.02	63.57	61.45	1.97M
October 10, 2025	63.75	61.56	61.56	64	59.16	3.01M
October 09, 2025	59.88	63.65	63.65	65.12	59.78	3.58M
October 08, 2025	58.73	59.97	59.97	61.8	56.08	4.12M
October 07, 2025	53.28	57.92	57.92	58.66	50.8	4.53M
October 06, 2025	55.55	52.91	52.91	56.99	52.5	3.57M
October 03, 2025	54.84	54.92	54.92	57.57	54.69	2.78M
October 02, 2025	55.87	54.5	54.5	56.99	54.08	2.18M
October 01, 2025	57.9	54.99	54.99	58.21	54.02	5.3M
September 30, 2025	59.69	58.37	58.37	60.7	57.08	4.83M
September 29, 2025	55.54	59.4	59.4	59.83	53.02	8.13M
September 26, 2025	51	54.31	54.31	55.11	49.2	11.3M
September 25, 2025	50.43	52.65	52.65	54.98	46.56	17.21M
September 24, 2025	39.36	47.5	47.5	51.21	37.12	70.08M
September 23, 2025	13.85	13.66	13.66	14.09	13.65	1M
September 22, 2025	13.9	13.83	13.83	14.82	13.76	2M
September 19, 2025	14.87	13.87	13.87	15.4	13.82	2.33M
September 18, 2025	14.23	14.74	14.74	14.87	14.16	1.2M
September 17, 2025	14.56	14.16	14.16	15.14	14.03	1.45M
September 16, 2025	15	14.47	14.47	15.2	14.36	1.97M
September 15, 2025	16.55	14.84	14.84	16.61	14.7	3M
September 12, 2025	16.85	16.49	16.49	17.19	16.48	670,990
September 11, 2025	17.61	16.94	16.94	17.76	16.69	765,472
September 10, 2025	17.49	17.48	17.48	17.55	17.26	821,700
September 09, 2025	17.52	17.49	17.49	17.76	17.03	819,900
September 08, 2025	18.16	17.43	17.43	18.17	17.21	1.39M
September 05, 2025	17.92	17.95	17.95	18.18	17.37	2.08M
September 04, 2025	17.37	17.73	17.73	17.79	16.56	976,924
September 03, 2025	17.25	17.38	17.38	17.65	16.85	1.48M
September 02, 2025	16.28	17.01	17.01	17.14	16.08	1.2M
August 29, 2025	16.27	16.33	16.33	16.36	15.59	711,243
August 28, 2025	15.79	16.26	16.26	16.68	15.64	1.18M
August 27, 2025	15.79	15.75	15.75	15.87	15.48	617,520
August 26, 2025	15.65	15.79	15.79	15.82	15.28	540,100
August 25, 2025	15.64	15.55	15.55	16.2	15.39	410,348
August 22, 2025	15.6	15.7	15.7	16.43	15.52	1.04M
August 21, 2025	15.25	15.55	15.55	15.67	15.17	823,828
August 20, 2025	15.22	15.48	15.48	15.53	14.7	458,630
August 19, 2025	15.72	15.33	15.33	15.77	14.72	736,752
August 18, 2025	15.97	15.66	15.66	16	15.29	620,522
August 15, 2025	16.25	16.18	16.18	16.66	15.72	1.36M

uniQure N.V. (QURE) NASDAQ