Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 0 |
| 2026-07-30 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 1,085 |
| 2026-07-29 | 1.605 | 1.750 | 1.605 | 1.740 | 1.740 | 1,085 |
| 2026-07-28 | 1.570 | 1.700 | 1.570 | 1.695 | 1.695 | 2,785 |
| 2026-07-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 503 |
| 2026-07-24 | 1.620 | 1.685 | 1.615 | 1.685 | 1.685 | 0 |
| 2026-07-23 | 1.620 | 1.685 | 1.615 | 1.685 | 1.685 | 0 |
| 2026-07-22 | 1.620 | 1.685 | 1.615 | 1.685 | 1.685 | 0 |
| 2026-07-21 | 1.620 | 1.685 | 1.615 | 1.685 | 1.685 | 220 |
| 2026-07-20 | 1.705 | 1.705 | 1.620 | 1.620 | 1.620 | 180 |
| 2026-07-17 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 0 |
| 2026-07-16 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 0 |
| 2026-07-15 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 0 |
| 2026-07-14 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 0 |
| 2026-07-13 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 0 |
| 2026-07-10 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 0 |
| 2026-07-09 | 1.665 | 1.730 | 1.660 | 1.730 | 1.730 | 259 |
| 2026-07-08 | 1.640 | 1.765 | 1.625 | 1.745 | 1.745 | 14,367 |
| 2026-07-07 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 10 |
| 2026-07-06 | 1.550 | 1.615 | 1.550 | 1.615 | 1.615 | 1,108 |
| 2026-07-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 627 |
| 2026-07-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 627 |
| 2026-07-01 | 1.565 | 1.590 | 1.525 | 1.590 | 1.590 | 1,169 |
| 2026-06-30 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 914 |
| 2026-06-29 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 266 |
| 2026-06-26 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 266 |
| 2026-06-25 | 1.600 | 1.645 | 1.550 | 1.560 | 1.560 | 1,576 |
| 2026-06-24 | 1.555 | 1.645 | 1.440 | 1.645 | 1.645 | 10,887 |
| 2026-06-23 | 1.605 | 1.720 | 1.530 | 1.700 | 1.700 | 7,957 |
| 2026-06-22 | 1.710 | 1.770 | 1.710 | 1.770 | 1.690 | 3,418 |
| 2026-06-19 | 1.650 | 1.710 | 1.640 | 1.710 | 1.633 | 2,465 |
| 2026-06-16 | 1.705 | 1.705 | 1.705 | 1.705 | 1.628 | 10 |
| 2026-06-12 | 1.700 | 1.700 | 1.665 | 1.700 | 1.623 | 394 |
| 2026-06-10 | 1.695 | 1.705 | 1.695 | 1.705 | 1.628 | 444 |
| 2026-06-09 | 1.710 | 1.710 | 1.705 | 1.705 | 1.628 | 409 |
| 2026-06-08 | 1.645 | 1.730 | 1.645 | 1.715 | 1.638 | 787 |
| 2026-06-05 | 1.735 | 1.735 | 1.735 | 1.735 | 1.657 | 44 |
| 2026-06-04 | 1.685 | 1.685 | 1.680 | 1.680 | 1.604 | 135 |
| 2026-06-03 | 1.740 | 1.765 | 1.670 | 1.760 | 1.681 | 1,034 |
| 2026-06-02 | 1.695 | 1.770 | 1.650 | 1.750 | 1.671 | 852 |
| 2026-06-01 | 1.675 | 1.770 | 1.675 | 1.680 | 1.604 | 2,890 |
| 2026-05-29 | 1.750 | 1.750 | 1.740 | 1.750 | 1.671 | 294 |
| 2026-05-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 300 |
| 2026-05-26 | 1.720 | 1.750 | 1.720 | 1.750 | 1.671 | 170 |
| 2026-05-25 | 1.650 | 1.720 | 1.650 | 1.720 | 1.642 | 142 |
| 2026-05-22 | 1.735 | 1.735 | 1.735 | 1.735 | 1.657 | 164 |
| 2026-05-19 | 1.645 | 1.740 | 1.645 | 1.740 | 1.661 | 569 |
| 2026-05-18 | 1.655 | 1.700 | 1.655 | 1.700 | 1.623 | 3,298 |
| 2026-05-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 6 |
| 2026-05-14 | 1.650 | 1.745 | 1.650 | 1.745 | 1.666 | 1,055 |
| 2026-05-13 | 1.745 | 1.745 | 1.745 | 1.745 | 1.666 | 241 |
| 2026-05-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.661 | 46 |
| 2026-05-11 | 1.760 | 1.760 | 1.655 | 1.700 | 1.623 | 2,496 |
| 2026-05-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.681 | 300 |
| 2026-05-07 | 1.750 | 1.755 | 1.750 | 1.755 | 1.676 | 339 |
| 2026-05-06 | 1.640 | 1.760 | 1.640 | 1.760 | 1.681 | 1,912 |
| 2026-05-04 | 1.695 | 1.720 | 1.695 | 1.720 | 1.642 | 3,510 |
| 2026-04-29 | 1.650 | 1.720 | 1.650 | 1.720 | 1.642 | 48 |
| 2026-04-28 | 1.715 | 1.720 | 1.645 | 1.715 | 1.638 | 1,310 |
| 2026-04-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 47 |
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.