uniQure N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 26.640 | 26.640 | 25.160 | 25.992 | 25.992 | 3,713 |
| 2026-02-06 | 25.120 | 27.980 | 24.810 | 26.160 | 26.160 | 7,510 |
| 2026-02-05 | 26.000 | 27.000 | 25.300 | 25.360 | 25.360 | 3,803 |
| 2026-02-04 | 27.890 | 28.370 | 25.322 | 25.560 | 25.560 | 8,701 |
| 2026-02-03 | 25.500 | 28.410 | 24.800 | 26.760 | 26.760 | 28,490 |
| 2026-02-02 | 22.330 | 24.690 | 22.330 | 24.449 | 24.449 | 5,283 |
| 2026-01-30 | 24.040 | 24.170 | 22.655 | 22.880 | 22.880 | 10,295 |
| 2026-01-29 | 23.480 | 23.500 | 22.850 | 23.191 | 23.191 | 3,784 |
| 2026-01-28 | 24.210 | 24.870 | 23.340 | 23.510 | 23.510 | 6,495 |
| 2026-01-27 | 25.000 | 25.630 | 24.460 | 24.860 | 24.860 | 11,609 |
| 2026-01-26 | 24.700 | 25.990 | 24.330 | 25.430 | 25.430 | 5,989 |
| 2026-01-23 | 23.690 | 25.920 | 23.690 | 24.070 | 24.070 | 33,763 |
| 2026-01-22 | 21.940 | 22.870 | 21.650 | 22.870 | 22.870 | 19,724 |
| 2026-01-21 | 22.500 | 22.570 | 21.710 | 21.800 | 21.800 | 10,078 |
| 2026-01-20 | 22.140 | 22.593 | 21.810 | 22.159 | 22.159 | 5,817 |
| 2026-01-19 | 22.886 | 22.886 | 22.886 | 22.886 | 22.886 | 0 |
| 2026-01-16 | 21.520 | 23.240 | 21.520 | 22.886 | 22.886 | 15,716 |
| 2026-01-15 | 22.500 | 22.760 | 21.489 | 22.330 | 22.330 | 7,160 |
| 2026-01-14 | 22.000 | 22.815 | 21.250 | 22.335 | 22.335 | 34,739 |
| 2026-01-13 | 23.380 | 23.380 | 21.225 | 21.354 | 21.354 | 22,591 |
| 2026-01-12 | 25.970 | 26.468 | 22.840 | 22.940 | 22.940 | 21,602 |
| 2026-01-09 | 24.000 | 28.700 | 24.000 | 25.018 | 25.018 | 25,676 |
| 2026-01-08 | 22.610 | 23.258 | 22.450 | 23.026 | 23.026 | 5,529 |
| 2026-01-07 | 22.210 | 23.765 | 22.190 | 22.424 | 22.424 | 18,872 |
| 2026-01-06 | 22.700 | 23.250 | 22.320 | 22.708 | 22.708 | 19,392 |
| 2026-01-05 | 24.040 | 24.040 | 22.180 | 22.330 | 22.330 | 27,158 |
| 2026-01-02 | 24.198 | 24.200 | 23.179 | 23.239 | 23.239 | 1,732 |
| 2025-12-31 | 23.780 | 23.895 | 23.588 | 23.895 | 23.895 | 246 |
| 2025-12-30 | 23.740 | 24.790 | 23.740 | 24.119 | 24.119 | 5,567 |
| 2025-12-29 | 24.810 | 24.810 | 24.093 | 24.390 | 24.390 | 1,824 |
| 2025-12-24 | 24.400 | 25.597 | 24.140 | 25.147 | 25.147 | 2,114 |
| 2025-12-23 | 24.760 | 24.980 | 23.830 | 24.205 | 24.205 | 2,332 |
| 2025-12-22 | 23.570 | 24.990 | 23.570 | 24.585 | 24.585 | 2,286 |
| 2025-12-19 | 23.900 | 25.319 | 23.280 | 24.910 | 24.910 | 2,618 |
| 2025-12-18 | 23.670 | 25.680 | 23.150 | 24.310 | 24.310 | 7,348 |
| 2025-12-17 | 22.610 | 25.690 | 22.610 | 23.041 | 23.041 | 63,733 |
| 2025-12-16 | 22.250 | 24.610 | 20.000 | 20.392 | 20.392 | 19,164 |
| 2025-12-15 | 19.510 | 20.370 | 19.090 | 20.340 | 20.340 | 2,096 |
| 2025-12-12 | 19.724 | 20.000 | 19.402 | 19.836 | 19.836 | 1,503 |
| 2025-12-11 | 20.000 | 20.266 | 19.770 | 19.983 | 19.983 | 24,813 |
| 2025-12-10 | 20.700 | 20.970 | 20.400 | 20.680 | 20.680 | 17,347 |
| 2025-12-09 | 21.710 | 21.710 | 20.650 | 20.850 | 20.850 | 10,128 |
| 2025-12-08 | 20.610 | 22.000 | 20.610 | 21.592 | 21.592 | 39,575 |
| 2025-12-05 | 22.220 | 23.045 | 20.610 | 20.940 | 20.940 | 30,147 |
| 2025-12-04 | 22.000 | 23.900 | 20.000 | 22.190 | 22.190 | 81,669 |
| 2025-12-03 | 25.020 | 25.793 | 24.900 | 25.075 | 25.075 | 7,320 |
| 2025-12-02 | 26.620 | 26.620 | 24.980 | 25.540 | 25.540 | 19,901 |
← NewerPage 4 of 4 · 227 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.