uniQure N.V. (UQ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 16 May 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 15 May 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 18 |
| 14 May 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 13 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 10 May 2024 | 4.5120 | 4.5190 | 4.5120 | 4.5190 | 4.5190 | - |
| 09 May 2024 | 4.3420 | 4.3450 | 4.3420 | 4.3450 | 4.3450 | - |
| 08 May 2024 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| 07 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 06 May 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 03 May 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 02 May 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 30 Apr 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 29 Apr 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 26 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 25 Apr 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 24 Apr 2024 | 4.2700 | 4.2700 | 4.2650 | 4.2650 | 4.2650 | - |
| 23 Apr 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 22 Apr 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 19 Apr 2024 | 4.1880 | 4.2450 | 4.1880 | 4.2450 | 4.2450 | - |
| 18 Apr 2024 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 17 Apr 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 16 Apr 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 65 |
| 15 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 12 Apr 2024 | 4.5140 | 4.5140 | 4.5050 | 4.5050 | 4.5050 | - |
| 11 Apr 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 10 Apr 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 09 Apr 2024 | 4.5940 | 4.6840 | 4.5940 | 4.6840 | 4.6840 | - |
| 08 Apr 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 05 Apr 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 04 Apr 2024 | 4.7210 | 4.7210 | 4.7200 | 4.7200 | 4.7200 | - |
| 03 Apr 2024 | 4.4090 | 4.4570 | 4.4090 | 4.4570 | 4.4570 | - |
| 02 Apr 2024 | 4.6560 | 4.6560 | 4.5460 | 4.5460 | 4.5460 | 107 |
| 28 Mar 2024 | 4.7950 | 4.7950 | 4.7700 | 4.7700 | 4.7700 | - |
| 27 Mar 2024 | 4.7950 | 4.7950 | 4.7900 | 4.7900 | 4.7900 | - |
| 26 Mar 2024 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | 4.7300 | - |
| 25 Mar 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 22 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 21 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 20 Mar 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 19 Mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 18 Mar 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 15 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 14 Mar 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 13 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 12 Mar 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 11 Mar 2024 | 4.5750 | 4.5750 | 4.5700 | 4.5700 | 4.5700 | - |
| 08 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 07 Mar 2024 | 4.5150 | 4.5150 | 4.5100 | 4.5100 | 4.5100 | - |
| 06 Mar 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 05 Mar 2024 | 4.5400 | 4.5450 | 4.5400 | 4.5450 | 4.5450 | - |
| 04 Mar 2024 | 4.9600 | 4.9600 | 4.7250 | 4.8000 | 4.8000 | 2,000 |
| 01 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 29 Feb 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 28 Feb 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
| 27 Feb 2024 | 5.6700 | 5.6900 | 5.6700 | 5.6900 | 5.6900 | 18 |
| 26 Feb 2024 | 5.6200 | 5.6300 | 5.6200 | 5.6300 | 5.6300 | - |
| 23 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 22 Feb 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| 21 Feb 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
| 20 Feb 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 19 Feb 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 16 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 Feb 2024 | 4.7400 | 4.9600 | 4.7400 | 4.9600 | 4.9600 | - |
| 14 Feb 2024 | 4.7700 | 4.7850 | 4.7700 | 4.7850 | 4.7850 | - |
| 13 Feb 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 12 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 09 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 08 Feb 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 07 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 06 Feb 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 05 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 02 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 01 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 31 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 30 Jan 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 29 Jan 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 26 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 25 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 24 Jan 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 23 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 22 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 19 Jan 2024 | 4.8900 | 5.2500 | 4.8800 | 4.8800 | 4.8800 | 3,500 |
| 18 Jan 2024 | 5.0300 | 5.2300 | 5.0300 | 5.2300 | 5.2300 | 1,750 |
| 17 Jan 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 16 Jan 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 15 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 12 Jan 2024 | 5.5500 | 5.9600 | 5.5500 | 5.9600 | 5.9600 | 3,000 |
| 11 Jan 2024 | 5.7500 | 5.7500 | 5.6600 | 5.6600 | 5.6600 | - |
| 10 Jan 2024 | 5.8600 | 5.8600 | 5.7700 | 5.7700 | 5.7700 | - |
| 09 Jan 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| 08 Jan 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| 05 Jan 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| 04 Jan 2024 | 5.9200 | 5.9200 | 5.9100 | 5.9100 | 5.9100 | - |
| 03 Jan 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| 02 Jan 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 29 Dec 2023 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 28 Dec 2023 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| 27 Dec 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| 22 Dec 2023 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.