Upergy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-23	1.610	1.690	1.570	1.640	1.566	4,638
2025-10-22	1.610	1.610	1.610	1.610	1.537	12
2025-10-21	1.560	1.610	1.560	1.610	1.537	53
2025-10-20	1.650	1.650	1.550	1.640	1.566	1,574
2025-10-17	1.620	1.620	1.570	1.570	1.499	217

← NewerPage 4 of 18 · 1,043 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.