Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1.630 | 1.680 | 1.630 | 1.680 | 1.604 | 1,575 |
| 2025-07-17 | 1.670 | 1.670 | 1.630 | 1.660 | 1.585 | 1,286 |
| 2025-07-16 | 1.670 | 1.690 | 1.640 | 1.680 | 1.604 | 6,763 |
| 2025-07-15 | 1.610 | 1.670 | 1.610 | 1.670 | 1.595 | 4,867 |
| 2025-07-14 | 1.570 | 1.650 | 1.570 | 1.650 | 1.575 | 758 |
| 2025-07-11 | 1.650 | 1.650 | 1.500 | 1.620 | 1.547 | 19,230 |
| 2025-07-10 | 1.650 | 1.730 | 1.510 | 1.650 | 1.575 | 27,505 |
| 2025-07-09 | 1.650 | 1.700 | 1.570 | 1.700 | 1.623 | 45,758 |
| 2025-07-08 | 1.990 | 2.160 | 1.990 | 2.120 | 2.024 | 13,650 |
| 2025-07-07 | 2.000 | 2.080 | 1.960 | 2.060 | 1.967 | 5,830 |
| 2025-07-04 | 2.020 | 2.100 | 1.920 | 2.100 | 2.005 | 5,944 |
| 2025-07-03 | 2.040 | 2.100 | 1.950 | 2.040 | 1.948 | 5,073 |
| 2025-07-02 | 2.160 | 2.180 | 2.060 | 2.120 | 2.024 | 9,705 |
| 2025-07-01 | 2.180 | 2.200 | 2.040 | 2.140 | 2.043 | 8,691 |
| 2025-06-30 | 2.080 | 2.200 | 2.000 | 2.160 | 2.062 | 15,608 |
| 2025-06-27 | 1.930 | 2.120 | 1.900 | 2.020 | 1.929 | 19,427 |
| 2025-06-26 | 1.760 | 1.930 | 1.750 | 1.930 | 1.843 | 15,604 |
| 2025-06-25 | 2.000 | 2.040 | 1.800 | 1.800 | 1.719 | 21,642 |
| 2025-06-24 | 1.740 | 2.020 | 1.730 | 1.980 | 1.891 | 82,987 |
| 2025-06-23 | 1.730 | 1.750 | 1.710 | 1.740 | 1.661 | 7,172 |
| 2025-06-20 | 1.800 | 1.800 | 1.710 | 1.790 | 1.709 | 4,180 |
| 2025-06-19 | 1.720 | 1.840 | 1.720 | 1.780 | 1.700 | 8,110 |
| 2025-06-18 | 1.730 | 1.830 | 1.730 | 1.770 | 1.690 | 12,234 |
| 2025-06-17 | 1.780 | 1.840 | 1.710 | 1.800 | 1.719 | 6,747 |
| 2025-06-16 | 1.680 | 1.980 | 1.680 | 1.870 | 1.786 | 20,061 |
| 2025-06-13 | 1.730 | 1.730 | 1.670 | 1.710 | 1.633 | 890 |
| 2025-06-12 | 1.710 | 1.730 | 1.710 | 1.730 | 1.652 | 1,136 |
| 2025-06-11 | 1.710 | 1.710 | 1.700 | 1.710 | 1.633 | 1,590 |
| 2025-06-10 | 1.670 | 1.710 | 1.650 | 1.710 | 1.633 | 4,020 |
| 2025-06-09 | 1.710 | 1.710 | 1.670 | 1.700 | 1.623 | 731 |
| 2025-06-06 | 1.790 | 1.790 | 1.670 | 1.670 | 1.595 | 4,599 |
| 2025-06-05 | 1.710 | 1.830 | 1.690 | 1.730 | 1.652 | 17,177 |
| 2025-06-04 | 1.720 | 1.720 | 1.680 | 1.720 | 1.642 | 906 |
| 2025-06-03 | 1.670 | 1.720 | 1.670 | 1.720 | 1.642 | 2,325 |
| 2025-06-02 | 1.730 | 1.730 | 1.720 | 1.720 | 1.642 | 212 |
| 2025-05-30 | 1.680 | 1.720 | 1.670 | 1.720 | 1.642 | 943 |
| 2025-05-29 | 1.800 | 1.800 | 1.680 | 1.680 | 1.604 | 6,942 |
| 2025-05-28 | 1.680 | 1.780 | 1.680 | 1.780 | 1.700 | 9,148 |
| 2025-05-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 100 |
| 2025-05-26 | 1.670 | 1.670 | 1.660 | 1.660 | 1.585 | 1,340 |
| 2025-05-23 | 1.660 | 1.670 | 1.650 | 1.650 | 1.575 | 3,584 |
| 2025-05-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 104 |
| 2025-05-21 | 1.710 | 1.710 | 1.640 | 1.710 | 1.633 | 1,569 |
| 2025-05-20 | 1.730 | 1.730 | 1.640 | 1.640 | 1.566 | 969 |
| 2025-05-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 1,866 |
| 2025-05-16 | 1.660 | 1.670 | 1.650 | 1.670 | 1.595 | 2,000 |
| 2025-05-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.595 | 2,007 |
| 2025-05-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.614 | 100 |
| 2025-05-13 | 1.700 | 1.700 | 1.690 | 1.690 | 1.614 | 6,715 |
| 2025-05-12 | 1.691 | 1.691 | 1.691 | 1.691 | 1.614 | 757 |
| 2025-05-09 | 1.700 | 1.730 | 1.700 | 1.730 | 1.652 | 1,010 |
| 2025-05-07 | 1.730 | 1.740 | 1.730 | 1.740 | 1.661 | 1,862 |
| 2025-05-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.652 | 166 |
| 2025-05-05 | 1.726 | 1.730 | 1.726 | 1.730 | 1.652 | 886 |
| 2025-05-02 | 1.690 | 1.730 | 1.690 | 1.726 | 1.648 | 2,415 |
| 2025-04-30 | 1.730 | 1.740 | 1.700 | 1.700 | 1.623 | 10,209 |
| 2025-04-29 | 1.700 | 1.730 | 1.700 | 1.730 | 1.652 | 2,776 |
| 2025-04-28 | 1.650 | 1.730 | 1.650 | 1.730 | 1.652 | 701 |
| 2025-04-25 | 1.720 | 1.720 | 1.660 | 1.700 | 1.623 | 1,435 |
| 2025-04-24 | 1.700 | 1.720 | 1.690 | 1.720 | 1.642 | 6,578 |
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.