Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.480 | 1.645 | 1.480 | 1.645 | 1.645 | 469 |
| 2026-10-22 | 1.480 | 1.645 | 1.480 | 1.645 | 1.645 | 469 |
| 2026-10-21 | 1.480 | 1.645 | 1.480 | 1.645 | 1.645 | 469 |
| 2026-10-20 | 1.480 | 1.645 | 1.480 | 1.645 | 1.645 | 469 |
| 2026-10-19 | 1.480 | 1.645 | 1.480 | 1.645 | 1.645 | 469 |
| 2026-10-16 | 1.480 | 1.645 | 1.480 | 1.645 | 1.645 | 469 |
| 2026-10-15 | 1.505 | 1.640 | 1.505 | 1.640 | 1.640 | 0 |
| 2026-10-14 | 1.505 | 1.640 | 1.505 | 1.640 | 1.640 | 49 |
| 2026-10-13 | 1.505 | 1.640 | 1.505 | 1.640 | 1.640 | 49 |
| 2026-10-12 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 49 |
| 2026-10-09 | 1.590 | 1.650 | 1.500 | 1.500 | 1.500 | 1,016 |
| 2026-10-08 | 1.590 | 1.650 | 1.500 | 1.500 | 1.500 | 1,016 |
| 2026-10-07 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 0 |
| 2026-10-06 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 0 |
| 2026-10-05 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 55 |
| 2026-10-02 | 1.605 | 1.650 | 1.595 | 1.650 | 1.650 | 921 |
| 2026-10-01 | 1.615 | 1.665 | 1.610 | 1.665 | 1.665 | 747 |
| 2026-09-30 | 1.610 | 1.685 | 1.610 | 1.685 | 1.685 | 277 |
| 2026-09-29 | 1.640 | 1.750 | 1.635 | 1.685 | 1.685 | 11,273 |
| 2026-09-28 | 1.640 | 1.640 | 1.635 | 1.640 | 1.640 | 85 |
| 2026-09-25 | 1.450 | 1.455 | 1.450 | 1.455 | 1.455 | 388 |
| 2026-09-24 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 249 |
| 2026-09-23 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 249 |
| 2026-09-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50 |
| 2026-09-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 22 |
| 2026-09-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 22 |
| 2026-09-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 24 |
| 2026-09-16 | 1.640 | 1.640 | 1.595 | 1.600 | 1.600 | 998 |
| 2026-09-15 | 1.640 | 1.640 | 1.595 | 1.600 | 1.600 | 998 |
| 2026-09-14 | 1.640 | 1.640 | 1.595 | 1.600 | 1.600 | 998 |
| 2026-09-11 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 224 |
| 2026-09-10 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 224 |
| 2026-09-09 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 224 |
| 2026-09-08 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 59 |
| 2026-09-07 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 0 |
| 2026-09-04 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 0 |
| 2026-09-03 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 24 |
| 2026-09-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 300 |
| 2026-09-01 | 1.650 | 1.670 | 1.590 | 1.670 | 1.670 | 0 |
| 2026-08-31 | 1.650 | 1.670 | 1.590 | 1.670 | 1.670 | 1,639 |
| 2026-08-28 | 1.650 | 1.740 | 1.590 | 1.740 | 1.740 | 311 |
| 2026-08-27 | 1.650 | 1.740 | 1.590 | 1.740 | 1.740 | 311 |
| 2026-08-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 50 |
| 2026-08-25 | 1.615 | 1.755 | 1.615 | 1.755 | 1.755 | 0 |
| 2026-08-24 | 1.615 | 1.755 | 1.615 | 1.755 | 1.755 | 296 |
| 2026-08-21 | 1.625 | 1.760 | 1.625 | 1.760 | 1.760 | 108 |
| 2026-08-20 | 1.625 | 1.760 | 1.625 | 1.760 | 1.760 | 108 |
| 2026-08-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 46 |
| 2026-08-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 46 |
| 2026-08-17 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 1,738 |
| 2026-08-14 | 1.590 | 1.690 | 1.590 | 1.690 | 1.690 | 111 |
| 2026-08-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 45 |
| 2026-08-12 | 1.620 | 1.685 | 1.560 | 1.560 | 1.560 | 560 |
| 2026-08-11 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 140 |
| 2026-08-10 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 23 |
| 2026-08-07 | 1.585 | 1.695 | 1.585 | 1.695 | 1.695 | 347 |
| 2026-08-06 | 1.585 | 1.695 | 1.585 | 1.695 | 1.695 | 347 |
| 2026-08-05 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 0 |
| 2026-08-04 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 0 |
| 2026-08-03 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0800 EUR |
| 2024-07-08 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.