uniQure N.V. (0EE0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5379 | 4.5379 | 3,680 |
| 23 Apr 2024 | 4.8300 | 4.8599 | 4.8200 | 4.8599 | 4.8599 | 567 |
| 22 Apr 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8600 | 4.8600 | 104 |
| 19 Apr 2024 | 4.6700 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | 539 |
| 18 Apr 2024 | 4.7287 | 4.7400 | 4.6900 | 4.7150 | 4.7150 | 1,101 |
| 17 Apr 2024 | 4.7200 | 4.7200 | 4.6179 | 4.6800 | 4.6800 | 507 |
| 16 Apr 2024 | 4.6500 | 4.7200 | 4.6500 | 4.7100 | 4.7100 | 140 |
| 15 Apr 2024 | 4.8100 | 4.8100 | 4.6450 | 4.6850 | 4.6850 | 1,086 |
| 12 Apr 2024 | 5.0100 | 5.0100 | 4.8100 | 4.8100 | 4.8100 | 8,464 |
| 11 Apr 2024 | 5.0300 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 344 |
| 10 Apr 2024 | 5.0200 | 5.0500 | 4.9800 | 5.0400 | 5.0400 | 47 |
| 09 Apr 2024 | 5.2950 | 5.2950 | 5.1600 | 5.2100 | 5.2100 | 55 |
| 08 Apr 2024 | 5.0700 | 5.1600 | 5.0700 | 5.1600 | 5.1600 | 295 |
| 05 Apr 2024 | 5.0600 | 5.2000 | 5.0600 | 5.1800 | 5.1800 | 15 |
| 04 Apr 2024 | 5.3300 | 5.4200 | 5.3300 | 5.3300 | 5.3300 | 127 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 5.4200 | 5.4200 | 5.2900 | 5.2900 | 5.2900 | 40 |
| 27 Mar 2024 | 5.2900 | 5.4500 | 5.2600 | 5.4300 | 5.4300 | 140 |
| 26 Mar 2024 | 5.3800 | 5.3813 | 5.2800 | 5.3300 | 5.3300 | 2,523 |
| 25 Mar 2024 | 5.1100 | 5.3800 | 5.1100 | 5.3450 | 5.3450 | 994 |
| 22 Mar 2024 | 5.0900 | 5.2018 | 5.0900 | 5.1800 | 5.1800 | 434 |
| 21 Mar 2024 | 5.2000 | 5.2200 | 5.1050 | 5.2200 | 5.2200 | 472 |
| 20 Mar 2024 | 5.0200 | 5.0998 | 4.9800 | 5.0998 | 5.0998 | 151 |
| 19 Mar 2024 | 5.0500 | 5.1200 | 4.9200 | 5.0520 | 5.0520 | 748 |
| 18 Mar 2024 | 5.2400 | 5.2820 | 5.0500 | 5.1300 | 5.1300 | 5,853 |
| 15 Mar 2024 | 4.8200 | 4.8800 | 4.7850 | 4.8380 | 4.8380 | 74 |
| 14 Mar 2024 | 4.8850 | 5.0200 | 4.8700 | 4.9980 | 4.9980 | 1,554 |
| 13 Mar 2024 | 5.1700 | 5.2000 | 5.0600 | 5.0600 | 5.0600 | 366 |
| 12 Mar 2024 | 5.2000 | 5.2000 | 4.9380 | 4.9400 | 4.9400 | 2,867 |
| 11 Mar 2024 | 5.2500 | 5.3200 | 5.1900 | 5.1900 | 5.1900 | 2,328 |
| 08 Mar 2024 | 5.3760 | 5.4600 | 5.1350 | 5.1400 | 5.1400 | 4,929 |
| 07 Mar 2024 | 5.1900 | 5.2400 | 5.1300 | 5.1710 | 5.1710 | 1,642 |
| 06 Mar 2024 | 5.0300 | 5.1400 | 5.0000 | 5.0900 | 5.0900 | 343 |
| 05 Mar 2024 | 5.1150 | 5.2598 | 5.0250 | 5.0250 | 5.0250 | 2,526 |
| 04 Mar 2024 | 5.4700 | 5.4700 | 5.1456 | 5.1456 | 5.1456 | 938 |
| 01 Mar 2024 | 5.8258 | 5.9300 | 5.4800 | 5.7000 | 5.7000 | 1,985 |
| 29 Feb 2024 | 6.1000 | 6.3600 | 5.5400 | 5.8683 | 5.8683 | 2,855 |
| 28 Feb 2024 | 6.5900 | 6.8300 | 6.3800 | 6.7200 | 6.7200 | 2,021 |
| 27 Feb 2024 | 6.3500 | 6.7250 | 6.2500 | 6.6800 | 6.6800 | 3,354 |
| 26 Feb 2024 | 6.3200 | 6.5000 | 6.2500 | 6.2900 | 6.2900 | 1,966 |
| 23 Feb 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 250 |
| 22 Feb 2024 | 6.3350 | 6.4100 | 6.3100 | 6.4100 | 6.4100 | 1,304 |
| 21 Feb 2024 | 6.2800 | 6.2800 | 6.1200 | 6.1800 | 6.1800 | 545 |
| 20 Feb 2024 | 6.0450 | 6.1950 | 5.9600 | 6.1850 | 6.1850 | 6,337 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.5600 | 5.7100 | 5.3900 | 5.7100 | 5.7100 | 1,196 |
| 15 Feb 2024 | 5.2600 | 5.5500 | 5.2600 | 5.5200 | 5.5200 | 302 |
| 14 Feb 2024 | 5.3800 | 5.4900 | 5.2200 | 5.3700 | 5.3700 | 4,932 |
| 13 Feb 2024 | 5.5800 | 5.5890 | 5.3900 | 5.3900 | 5.3900 | 3,872 |
| 12 Feb 2024 | 5.8900 | 6.0600 | 5.8800 | 5.9200 | 5.9200 | 543 |
| 09 Feb 2024 | 5.5500 | 5.7600 | 5.5000 | 5.7600 | 5.7600 | 324 |
| 08 Feb 2024 | 5.5500 | 5.5700 | 5.4383 | 5.4400 | 5.4400 | 3,953 |
| 07 Feb 2024 | 5.8800 | 5.8800 | 5.7200 | 5.7200 | 5.7200 | 5,553 |
| 06 Feb 2024 | 5.4580 | 5.9000 | 5.3900 | 5.8900 | 5.8900 | 1,883 |
| 05 Feb 2024 | 5.3050 | 5.3700 | 5.2000 | 5.3700 | 5.3700 | 1,005 |
| 02 Feb 2024 | 5.4895 | 5.4895 | 5.3080 | 5.3800 | 5.3800 | 2,332 |
| 01 Feb 2024 | 5.5800 | 5.7200 | 5.4300 | 5.5300 | 5.5300 | 7,226 |
| 31 Jan 2024 | 5.7800 | 5.8200 | 5.7600 | 5.7683 | 5.7683 | 1,555 |
| 30 Jan 2024 | 5.9800 | 5.9800 | 5.7400 | 5.7400 | 5.7400 | 800 |
| 29 Jan 2024 | 5.7200 | 5.8300 | 5.7200 | 5.8200 | 5.8200 | 49 |
| 26 Jan 2024 | 5.9500 | 5.9500 | 5.7900 | 5.8500 | 5.8500 | 53 |
| 25 Jan 2024 | 5.6100 | 5.7600 | 5.5600 | 5.7488 | 5.7488 | 998 |
| 24 Jan 2024 | 5.9000 | 5.9100 | 5.7300 | 5.7300 | 5.7300 | 137 |
| 23 Jan 2024 | 5.9200 | 5.9200 | 5.6900 | 5.7050 | 5.7050 | 297 |
| 22 Jan 2024 | 5.6500 | 5.6600 | 5.4900 | 5.5500 | 5.5500 | 547 |
| 19 Jan 2024 | 5.5900 | 5.5900 | 5.4900 | 5.5400 | 5.5400 | 580 |
| 18 Jan 2024 | 5.8900 | 5.8900 | 5.5500 | 5.6000 | 5.6000 | 269 |
| 17 Jan 2024 | 5.7600 | 5.7900 | 5.6200 | 5.6800 | 5.6800 | 1,242 |
| 16 Jan 2024 | 6.1175 | 6.1175 | 5.8400 | 5.9429 | 5.9429 | 7,096 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.4700 | 6.5300 | 6.2400 | 6.2700 | 6.2700 | 1,568 |
| 11 Jan 2024 | 6.4000 | 6.4200 | 6.2600 | 6.3300 | 6.3300 | 1,778 |
| 10 Jan 2024 | 6.5200 | 6.5500 | 6.2900 | 6.3282 | 6.3282 | 1,582 |
| 09 Jan 2024 | 6.7407 | 6.7500 | 6.5600 | 6.6680 | 6.6680 | 3,414 |
| 08 Jan 2024 | 6.4013 | 6.4687 | 6.4013 | 6.4687 | 6.4687 | 627 |
| 05 Jan 2024 | 6.5714 | 6.5925 | 6.5650 | 6.5821 | 6.5821 | 3,172 |
| 04 Jan 2024 | 6.5800 | 6.7280 | 6.5800 | 6.7280 | 6.7280 | 2,068 |
| 03 Jan 2024 | 6.8580 | 6.9300 | 6.7300 | 6.7300 | 6.7300 | 917 |
| 02 Jan 2024 | 6.6700 | 7.0938 | 6.6300 | 7.0938 | 7.0938 | 3,659 |
| 29 Dec 2023 | 6.7300 | 6.7800 | 6.6300 | 6.7350 | 6.7350 | 504 |
| 28 Dec 2023 | 6.7000 | 6.9600 | 6.7000 | 6.7800 | 6.7800 | 638 |
| 27 Dec 2023 | 6.9076 | 7.0200 | 6.8025 | 6.8025 | 6.8025 | 1,126 |
| 22 Dec 2023 | 6.4200 | 6.6525 | 6.2600 | 6.2600 | 6.2600 | 5,467 |
| 21 Dec 2023 | 6.4600 | 6.4900 | 6.2500 | 6.2500 | 6.2500 | 1,963 |
| 20 Dec 2023 | 6.5900 | 6.9300 | 6.3100 | 6.6100 | 6.6100 | 8,406 |
| 19 Dec 2023 | 7.7707 | 8.0000 | 6.4300 | 6.4400 | 6.4400 | 17,079 |
| 18 Dec 2023 | 8.3000 | 8.3000 | 7.8900 | 7.9300 | 7.9300 | 510 |
| 15 Dec 2023 | 8.2900 | 8.6600 | 8.1900 | 8.2800 | 8.2800 | 1,403 |
| 14 Dec 2023 | 7.7400 | 8.0600 | 7.7100 | 7.8100 | 7.8100 | 480 |
| 13 Dec 2023 | 7.1500 | 7.3200 | 7.0300 | 7.2700 | 7.2700 | 315 |
| 12 Dec 2023 | 7.0388 | 7.0800 | 7.0000 | 7.0400 | 7.0400 | 327 |
| 11 Dec 2023 | 7.2200 | 7.2200 | 7.0100 | 7.0100 | 7.0100 | 16 |
| 08 Dec 2023 | 7.2800 | 7.2800 | 6.9600 | 7.0200 | 7.0200 | 304 |
| 07 Dec 2023 | 7.0800 | 7.2793 | 7.0800 | 7.2720 | 7.2720 | 4,335 |
| 06 Dec 2023 | 6.9300 | 7.1800 | 6.8500 | 7.1400 | 7.1400 | 282 |
| 05 Dec 2023 | 7.0300 | 7.0515 | 6.8200 | 6.8200 | 6.8200 | 995 |
| 04 Dec 2023 | 7.1400 | 7.2100 | 7.0500 | 7.0500 | 7.0500 | 32,748 |
| 01 Dec 2023 | 6.7000 | 7.0600 | 6.7000 | 7.0300 | 7.0300 | 111 |
| 30 Nov 2023 | 6.8800 | 6.8800 | 6.7500 | 6.8700 | 6.8700 | 93 |
| *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.