Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2.160 | 2.160 | 2.160 | 2.160 | 2.062 | 50 |
| 2026-01-14 | 2.200 | 2.200 | 2.060 | 2.180 | 2.082 | 401 |
| 2026-01-13 | 2.100 | 2.180 | 2.040 | 2.180 | 2.082 | 2,727 |
| 2026-01-12 | 2.100 | 2.220 | 2.100 | 2.180 | 2.082 | 1,146 |
| 2026-01-09 | 2.080 | 2.100 | 1.920 | 2.100 | 2.005 | 14,562 |
| 2026-01-08 | 2.400 | 2.400 | 2.340 | 2.340 | 2.234 | 143 |
| 2026-01-07 | 2.340 | 2.460 | 2.280 | 2.420 | 2.311 | 3,416 |
| 2026-01-06 | 2.340 | 2.460 | 2.340 | 2.440 | 2.330 | 1,435 |
| 2026-01-05 | 2.480 | 2.480 | 2.340 | 2.340 | 2.234 | 1,729 |
| 2026-01-02 | 2.420 | 2.420 | 2.420 | 2.420 | 2.311 | 109 |
| 2025-12-31 | 2.320 | 2.380 | 2.320 | 2.380 | 2.272 | 809 |
| 2025-12-30 | 2.280 | 2.360 | 2.280 | 2.360 | 2.253 | 1,342 |
| 2025-12-29 | 2.360 | 2.380 | 2.280 | 2.380 | 2.272 | 6,208 |
| 2025-12-24 | 2.340 | 2.380 | 2.340 | 2.380 | 2.272 | 2,183 |
| 2025-12-23 | 2.400 | 2.400 | 2.340 | 2.400 | 2.292 | 382 |
| 2025-12-22 | 2.480 | 2.480 | 2.380 | 2.420 | 2.311 | 1,798 |
| 2025-12-19 | 2.400 | 2.480 | 2.400 | 2.480 | 2.368 | 250 |
| 2025-12-18 | 2.480 | 2.480 | 2.480 | 2.480 | 2.368 | 50 |
| 2025-12-17 | 2.420 | 2.480 | 2.400 | 2.480 | 2.368 | 317 |
| 2025-12-16 | 2.480 | 2.480 | 2.400 | 2.480 | 2.368 | 293 |
| 2025-12-15 | 2.500 | 2.500 | 2.400 | 2.480 | 2.368 | 832 |
| 2025-12-12 | 2.480 | 2.500 | 2.380 | 2.480 | 2.368 | 3,086 |
| 2025-12-11 | 2.480 | 2.480 | 2.480 | 2.480 | 2.368 | 280 |
| 2025-12-10 | 2.400 | 2.480 | 2.320 | 2.320 | 2.215 | 3,205 |
| 2025-12-09 | 2.380 | 2.500 | 2.380 | 2.500 | 2.387 | 448 |
| 2025-12-08 | 2.520 | 2.520 | 2.400 | 2.500 | 2.387 | 4,961 |
| 2025-12-05 | 2.520 | 2.580 | 2.440 | 2.520 | 2.406 | 3,407 |
| 2025-12-04 | 2.500 | 2.640 | 2.500 | 2.520 | 2.406 | 6,010 |
| 2025-12-03 | 2.380 | 2.600 | 2.300 | 2.440 | 2.330 | 6,392 |
| 2025-12-02 | 2.360 | 2.460 | 2.240 | 2.400 | 2.292 | 8,834 |
| 2025-12-01 | 2.380 | 2.380 | 2.160 | 2.360 | 2.253 | 6,302 |
| 2025-11-28 | 2.160 | 2.180 | 2.080 | 2.160 | 2.062 | 2,870 |
| 2025-11-27 | 1.970 | 2.160 | 1.960 | 2.160 | 2.062 | 7,830 |
| 2025-11-26 | 1.970 | 2.060 | 1.970 | 2.060 | 1.967 | 619 |
| 2025-11-25 | 1.970 | 2.060 | 1.970 | 2.060 | 1.967 | 69 |
| 2025-11-24 | 2.000 | 2.060 | 1.980 | 2.060 | 1.967 | 816 |
| 2025-11-21 | 2.060 | 2.140 | 2.000 | 2.060 | 1.967 | 3,674 |
| 2025-11-20 | 2.160 | 2.160 | 2.060 | 2.100 | 2.005 | 1,002 |
| 2025-11-19 | 2.060 | 2.160 | 2.040 | 2.080 | 1.986 | 6,773 |
| 2025-11-18 | 2.120 | 2.220 | 2.060 | 2.220 | 2.120 | 17,316 |
| 2025-11-17 | 2.120 | 2.280 | 2.120 | 2.240 | 2.139 | 5,662 |
| 2025-11-14 | 2.300 | 2.340 | 2.100 | 2.340 | 2.234 | 15,469 |
| 2025-11-13 | 2.500 | 2.500 | 2.260 | 2.360 | 2.253 | 8,980 |
| 2025-11-12 | 2.600 | 2.860 | 2.140 | 2.540 | 2.425 | 91,415 |
| 2025-11-11 | 2.020 | 2.540 | 1.940 | 2.480 | 2.368 | 51,307 |
| 2025-11-10 | 1.830 | 2.100 | 1.830 | 2.020 | 1.929 | 25,110 |
| 2025-11-07 | 1.880 | 1.880 | 1.720 | 1.830 | 1.747 | 3,549 |
| 2025-11-06 | 1.720 | 1.890 | 1.720 | 1.800 | 1.719 | 11,957 |
| 2025-11-05 | 1.680 | 1.820 | 1.580 | 1.810 | 1.728 | 9,580 |
| 2025-11-04 | 1.640 | 1.720 | 1.640 | 1.720 | 1.642 | 1,000 |
| 2025-10-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.566 | 3 |
| 2025-10-30 | 1.560 | 1.590 | 1.560 | 1.570 | 1.499 | 4,218 |
| 2025-10-28 | 1.690 | 1.720 | 1.610 | 1.710 | 1.633 | 2,097 |
| 2025-10-27 | 1.580 | 1.690 | 1.580 | 1.690 | 1.614 | 485 |
| 2025-10-24 | 1.570 | 1.690 | 1.570 | 1.690 | 1.614 | 3,833 |
← NewerPage 4 of 4 · 235 trading days
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.