Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.725 | 1.740 | 1.651 | 1.690 | 1.614 | 4,698 |
| 2025-04-22 | 1.727 | 1.740 | 1.727 | 1.740 | 1.661 | 11,751 |
| 2025-04-17 | 1.820 | 1.830 | 1.761 | 1.820 | 1.738 | 8,120 |
| 2025-04-16 | 1.790 | 1.820 | 1.790 | 1.820 | 1.738 | 5,468 |
| 2025-04-15 | 1.790 | 1.850 | 1.761 | 1.820 | 1.738 | 24,318 |
| 2025-04-14 | 1.750 | 1.850 | 1.680 | 1.800 | 1.719 | 9,832 |
| 2025-04-11 | 1.750 | 1.800 | 1.710 | 1.750 | 1.671 | 10,206 |
| 2025-04-10 | 1.750 | 1.750 | 1.662 | 1.750 | 1.671 | 3,876 |
| 2025-04-09 | 1.749 | 1.750 | 1.652 | 1.749 | 1.670 | 1,884 |
| 2025-04-08 | 1.749 | 1.749 | 1.651 | 1.749 | 1.670 | 2,539 |
| 2025-04-07 | 1.650 | 1.749 | 1.650 | 1.749 | 1.670 | 4,405 |
| 2025-04-04 | 1.750 | 1.750 | 1.650 | 1.740 | 1.661 | 5,555 |
| 2025-04-03 | 1.680 | 1.750 | 1.670 | 1.740 | 1.661 | 11,541 |
| 2025-04-02 | 1.750 | 1.750 | 1.610 | 1.680 | 1.604 | 2,700 |
| 2025-04-01 | 1.740 | 1.740 | 1.600 | 1.730 | 1.652 | 2,295 |
| 2025-03-31 | 1.690 | 1.740 | 1.590 | 1.740 | 1.661 | 3,121 |
| 2025-03-28 | 1.680 | 1.680 | 1.590 | 1.650 | 1.575 | 4,842 |
| 2025-03-27 | 1.710 | 1.710 | 1.580 | 1.700 | 1.623 | 11,007 |
| 2025-03-26 | 1.730 | 1.740 | 1.700 | 1.700 | 1.623 | 3,100 |
| 2025-03-25 | 1.900 | 1.900 | 1.710 | 1.720 | 1.642 | 15,029 |
| 2025-03-24 | 1.840 | 1.920 | 1.840 | 1.900 | 1.814 | 1,490 |
| 2025-03-21 | 1.890 | 1.930 | 1.890 | 1.930 | 1.843 | 1,001 |
| 2025-03-20 | 1.980 | 1.980 | 1.870 | 1.880 | 1.795 | 4,200 |
| 2025-03-19 | 1.860 | 1.980 | 1.860 | 1.900 | 1.814 | 5,034 |
| 2025-03-18 | 1.850 | 1.890 | 1.840 | 1.850 | 1.766 | 3,139 |
| 2025-03-17 | 1.990 | 1.990 | 1.860 | 1.860 | 1.776 | 7,027 |
| 2025-03-14 | 2.000 | 2.000 | 1.910 | 1.920 | 1.833 | 7,581 |
| 2025-03-13 | 2.000 | 2.140 | 1.980 | 2.060 | 1.967 | 8,320 |
| 2025-03-12 | 1.950 | 1.970 | 1.760 | 1.950 | 1.862 | 18,267 |
| 2025-03-11 | 2.120 | 2.120 | 1.950 | 1.970 | 1.881 | 26,575 |
| 2025-03-10 | 2.160 | 2.300 | 2.040 | 2.200 | 2.101 | 25,865 |
| 2025-03-07 | 2.500 | 2.920 | 2.140 | 2.140 | 2.043 | 104,477 |
| 2025-03-06 | 1.980 | 2.360 | 1.950 | 2.360 | 2.253 | 166,111 |
| 2025-03-05 | 1.780 | 1.950 | 1.700 | 1.940 | 1.852 | 32,283 |
| 2025-03-04 | 1.830 | 1.830 | 1.720 | 1.790 | 1.709 | 3,360 |
| 2025-03-03 | 1.610 | 1.930 | 1.610 | 1.850 | 1.766 | 7,183 |
| 2025-02-28 | 1.630 | 1.630 | 1.540 | 1.620 | 1.547 | 6,311 |
| 2025-02-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.566 | 51 |
| 2025-02-26 | 1.650 | 1.680 | 1.650 | 1.680 | 1.604 | 1,021 |
| 2025-02-25 | 1.670 | 1.690 | 1.670 | 1.690 | 1.614 | 1,021 |
| 2025-02-24 | 1.680 | 1.690 | 1.680 | 1.690 | 1.614 | 1,597 |
| 2025-02-21 | 1.660 | 1.700 | 1.660 | 1.700 | 1.623 | 2,001 |
| 2025-02-20 | 1.610 | 1.660 | 1.610 | 1.660 | 1.585 | 601 |
| 2025-02-19 | 1.690 | 1.690 | 1.610 | 1.610 | 1.537 | 1,944 |
| 2025-02-18 | 1.690 | 1.700 | 1.690 | 1.700 | 1.623 | 1,944 |
| 2025-02-17 | 1.620 | 1.700 | 1.620 | 1.700 | 1.623 | 970 |
| 2025-02-14 | 1.660 | 1.700 | 1.650 | 1.650 | 1.575 | 1,901 |
| 2025-02-13 | 1.670 | 1.690 | 1.650 | 1.650 | 1.575 | 610 |
| 2025-02-12 | 1.670 | 1.690 | 1.670 | 1.680 | 1.604 | 1,293 |
| 2025-02-11 | 1.660 | 1.690 | 1.660 | 1.690 | 1.614 | 778 |
| 2025-02-10 | 1.680 | 1.750 | 1.610 | 1.690 | 1.614 | 5,065 |
| 2025-02-07 | 1.750 | 1.750 | 1.700 | 1.700 | 1.623 | 7 |
| 2025-02-06 | 1.680 | 1.750 | 1.680 | 1.750 | 1.671 | 2,811 |
| 2025-02-05 | 1.590 | 1.730 | 1.590 | 1.690 | 1.614 | 3,581 |
| 2025-02-04 | 1.640 | 1.640 | 1.600 | 1.600 | 1.528 | 901 |
| 2025-02-03 | 1.630 | 1.680 | 1.630 | 1.670 | 1.595 | 4,065 |
| 2025-01-31 | 1.620 | 1.630 | 1.620 | 1.630 | 1.556 | 811 |
| 2025-01-30 | 1.590 | 1.650 | 1.590 | 1.650 | 1.575 | 1,075 |
| 2025-01-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.518 | 1 |
| 2025-01-28 | 1.560 | 1.600 | 1.550 | 1.600 | 1.528 | 551 |
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.