Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1.620 | 1.620 | 1.570 | 1.620 | 1.547 | 3,018 |
| 2025-10-14 | 1.570 | 1.620 | 1.550 | 1.620 | 1.547 | 249 |
| 2025-10-13 | 1.570 | 1.650 | 1.570 | 1.630 | 1.556 | 553 |
| 2025-10-10 | 1.580 | 1.640 | 1.580 | 1.610 | 1.537 | 2,277 |
| 2025-10-09 | 1.600 | 1.610 | 1.580 | 1.610 | 1.537 | 1,094 |
| 2025-10-08 | 1.600 | 1.610 | 1.600 | 1.600 | 1.528 | 1,300 |
| 2025-10-07 | 1.590 | 1.600 | 1.590 | 1.600 | 1.528 | 1,818 |
| 2025-10-06 | 1.590 | 1.610 | 1.570 | 1.610 | 1.537 | 894 |
| 2025-10-03 | 1.590 | 1.620 | 1.570 | 1.610 | 1.537 | 5,524 |
| 2025-10-02 | 1.620 | 1.640 | 1.590 | 1.640 | 1.566 | 1,503 |
| 2025-10-01 | 1.550 | 1.620 | 1.550 | 1.620 | 1.547 | 1,406 |
| 2025-09-30 | 1.540 | 1.600 | 1.540 | 1.600 | 1.528 | 594 |
| 2025-09-29 | 1.640 | 1.640 | 1.590 | 1.600 | 1.528 | 190 |
| 2025-09-26 | 1.550 | 1.600 | 1.540 | 1.590 | 1.518 | 2,584 |
| 2025-09-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.528 | 100 |
| 2025-09-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.528 | 32 |
| 2025-09-23 | 1.640 | 1.640 | 1.600 | 1.600 | 1.528 | 507 |
| 2025-09-22 | 1.550 | 1.640 | 1.550 | 1.640 | 1.566 | 101 |
| 2025-09-19 | 1.560 | 1.590 | 1.540 | 1.590 | 1.518 | 1,250 |
| 2025-09-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.528 | 210 |
| 2025-09-17 | 1.600 | 1.640 | 1.570 | 1.640 | 1.566 | 727 |
| 2025-09-15 | 1.530 | 1.620 | 1.530 | 1.600 | 1.528 | 2,735 |
| 2025-09-12 | 1.600 | 1.600 | 1.550 | 1.600 | 1.528 | 775 |
| 2025-09-11 | 1.620 | 1.630 | 1.550 | 1.630 | 1.556 | 90 |
| 2025-09-10 | 1.630 | 1.630 | 1.530 | 1.610 | 1.537 | 1,076 |
| 2025-09-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.556 | 50 |
| 2025-09-08 | 1.600 | 1.620 | 1.540 | 1.540 | 1.470 | 771 |
| 2025-09-05 | 1.570 | 1.600 | 1.570 | 1.600 | 1.528 | 319 |
| 2025-09-04 | 1.570 | 1.620 | 1.570 | 1.610 | 1.537 | 1,885 |
| 2025-09-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.556 | 19 |
| 2025-09-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.556 | 310 |
| 2025-09-01 | 1.580 | 1.620 | 1.580 | 1.620 | 1.547 | 2,037 |
| 2025-08-29 | 1.580 | 1.640 | 1.580 | 1.640 | 1.566 | 1,156 |
| 2025-08-27 | 1.670 | 1.670 | 1.650 | 1.650 | 1.575 | 81 |
| 2025-08-26 | 1.600 | 1.650 | 1.560 | 1.560 | 1.490 | 3,393 |
| 2025-08-22 | 1.600 | 1.660 | 1.600 | 1.660 | 1.585 | 249 |
| 2025-08-21 | 1.600 | 1.660 | 1.600 | 1.660 | 1.585 | 189 |
| 2025-08-20 | 1.680 | 1.680 | 1.670 | 1.670 | 1.595 | 110 |
| 2025-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.575 | 200 |
| 2025-08-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.575 | 50 |
| 2025-08-15 | 1.600 | 1.650 | 1.600 | 1.650 | 1.575 | 1,264 |
| 2025-08-14 | 1.580 | 1.670 | 1.580 | 1.670 | 1.595 | 543 |
| 2025-08-13 | 1.670 | 1.670 | 1.580 | 1.640 | 1.566 | 4,446 |
| 2025-08-12 | 1.680 | 1.680 | 1.630 | 1.670 | 1.595 | 72 |
| 2025-08-11 | 1.670 | 1.730 | 1.630 | 1.670 | 1.595 | 3,108 |
| 2025-08-08 | 1.730 | 1.730 | 1.670 | 1.730 | 1.652 | 313 |
| 2025-08-07 | 1.730 | 1.730 | 1.670 | 1.730 | 1.652 | 502 |
| 2025-08-06 | 1.650 | 1.780 | 1.630 | 1.760 | 1.681 | 3,260 |
| 2025-08-05 | 1.570 | 1.650 | 1.550 | 1.650 | 1.575 | 6,990 |
| 2025-08-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.566 | 26 |
| 2025-08-01 | 1.540 | 1.630 | 1.540 | 1.630 | 1.556 | 4,510 |
| 2025-07-31 | 1.570 | 1.620 | 1.530 | 1.620 | 1.547 | 5,385 |
| 2025-07-30 | 1.620 | 1.620 | 1.550 | 1.620 | 1.547 | 466 |
| 2025-07-29 | 1.540 | 1.540 | 1.520 | 1.520 | 1.451 | 403 |
| 2025-07-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.528 | 1,600 |
| 2025-07-25 | 1.560 | 1.600 | 1.450 | 1.600 | 1.528 | 11,369 |
| 2025-07-24 | 1.620 | 1.640 | 1.580 | 1.620 | 1.547 | 1,648 |
| 2025-07-23 | 1.670 | 1.670 | 1.520 | 1.660 | 1.585 | 9,155 |
| 2025-07-22 | 1.620 | 1.670 | 1.620 | 1.620 | 1.547 | 728 |
| 2025-07-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.604 | 1,228 |
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.