NASDAQ:QURE | Historical Stock Price | uniQure N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.17$7.57$13.72$24.89$45.16$81.912014-02-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.66$71.66217,300——
2019-12-30$71.72$71.72253,100——
2019-12-27$72.50$72.50292,200——
2019-12-26$74.62$74.62393,300——
2019-12-24$73.61$73.61187,700——
2019-12-23$71.83$71.83459,500——
2019-12-20$69.36$69.36674,000——
2019-12-19$69.99$69.99554,300——
2019-12-18$70.03$70.03488,500——
2019-12-17$71.98$71.98547,600——
2019-12-16$73.37$73.37911,800——
2019-12-13$73.97$73.971,235,500——
2019-12-12$68.88$68.88687,800——
2019-12-11$65.43$65.43419,000——
2019-12-10$64.99$64.991,024,900——
2019-12-09$63.00$63.001,000,700——
2019-12-06$66.05$66.05576,300——
2019-12-05$64.58$64.58749,200——
2019-12-04$65.38$65.38837,900——
2019-12-03$63.92$63.922,883,900——
2019-12-02$54.78$54.78537,000——
2019-11-29$55.66$55.66185,700——
2019-11-27$56.03$56.03452,900——
2019-11-26$56.07$56.07457,400——
2019-11-25$54.89$54.89257,900——
2019-11-22$52.03$52.03186,500——
2019-11-21$50.88$50.88419,100——
2019-11-20$53.52$53.52491,900——
2019-11-19$54.99$54.99455,800——
2019-11-18$53.06$53.06238,600——
2019-11-15$52.87$52.87276,700——
2019-11-14$52.56$52.56398,700——
2019-11-13$53.81$53.81203,800——
2019-11-12$53.97$53.97301,600——
2019-11-11$53.74$53.74271,000——
2019-11-08$53.63$53.63346,400——
2019-11-07$52.92$52.92444,700——
2019-11-06$50.73$50.73354,500——
2019-11-05$51.00$51.00564,000——
2019-11-04$49.58$49.58445,700——
2019-11-01$51.38$51.38391,800——
2019-10-31$50.04$50.04394,800——
2019-10-30$48.63$48.63373,200——
2019-10-29$49.04$49.04361,700——
2019-10-28$50.29$50.29627,200——
2019-10-25$49.43$49.43794,800——
2019-10-24$46.02$46.021,205,100——
2019-10-23$42.50$42.50234,300——
2019-10-22$43.35$43.35348,000——
2019-10-21$43.42$43.42264,600——
2019-10-18$42.96$42.96364,700——
2019-10-17$44.22$44.22674,600——
2019-10-16$43.51$43.51547,600——
2019-10-15$44.49$44.49471,900——
2019-10-14$41.90$41.90190,100——
2019-10-11$42.91$42.91399,200——
2019-10-10$42.14$42.14391,200——
2019-10-09$41.12$41.12308,900——
2019-10-08$42.07$42.07417,600——
2019-10-07$42.65$42.65558,300——
2019-10-04$42.70$42.70682,700——
2019-10-03$40.81$40.81637,700——
2019-10-02$37.70$37.70834,200——
2019-10-01$37.13$37.13895,300——
2019-09-30$39.36$39.36666,100——
2019-09-27$39.53$39.53797,600——
2019-09-26$41.20$41.20897,300——
2019-09-25$44.00$44.00610,200——
2019-09-24$42.78$42.78968,700——
2019-09-23$45.39$45.39193,900——
2019-09-20$46.49$46.49441,900——
2019-09-19$47.42$47.42250,700——
2019-09-18$45.89$45.89426,100——
2019-09-17$48.54$48.54393,100——
2019-09-16$46.91$46.91387,300——
2019-09-13$47.48$47.48406,700——
2019-09-12$48.56$48.56474,600——
2019-09-11$47.45$47.45314,300——
2019-09-10$46.82$46.82650,600——
2019-09-09$45.71$45.71821,300——
2019-09-06$44.48$44.483,527,700——
2019-09-05$47.66$47.662,058,900——
2019-09-04$55.98$55.98693,400——
2019-09-03$55.36$55.36666,000——
2019-08-30$54.25$54.25371,000——
2019-08-29$54.84$54.84236,400——
2019-08-28$54.33$54.33289,600——
2019-08-27$53.14$53.14390,400——
2019-08-26$53.14$53.14259,000——
2019-08-23$53.13$53.13625,700——
2019-08-22$56.21$56.21299,700——
2019-08-21$56.47$56.47253,500——
2019-08-20$56.38$56.38239,700——
2019-08-19$56.85$56.85294,600——
2019-08-16$56.90$56.90438,500——
2019-08-15$56.02$56.02358,800——
2019-08-14$55.91$55.91499,100——
2019-08-13$56.24$56.24364,300——
2019-08-12$53.01$53.01300,400——
2019-08-09$54.48$54.48455,400——
2019-08-08$56.06$56.06329,100——
2019-08-07$56.61$56.61324,800——
2019-08-06$56.00$56.00632,300——
2019-08-05$56.27$56.27628,400——
2019-08-02$59.58$59.58367,500——
2019-08-01$60.60$60.60566,200——
2019-07-31$58.65$58.65535,500——
2019-07-30$59.96$59.96781,100——
2019-07-29$62.03$62.03947,300——
2019-07-26$65.56$65.561,460,700——
2019-07-25$66.97$66.97422,000——
2019-07-24$67.66$67.66519,400——
2019-07-23$68.46$68.46368,300——
2019-07-22$70.92$70.92563,100——
2019-07-19$72.37$72.37526,600——
2019-07-18$74.59$74.59520,900——
2019-07-17$72.44$72.44420,000——
2019-07-16$69.61$69.61357,800——
2019-07-15$69.65$69.65635,700——
2019-07-12$70.32$70.32467,200——
2019-07-11$68.65$68.65515,700——
2019-07-10$70.26$70.26737,900——
2019-07-09$73.15$73.15406,700——
2019-07-08$74.04$74.04835,500——
2019-07-05$75.77$75.77630,500——
2019-07-03$75.50$75.50358,400——
2019-07-02$75.15$75.15494,600——
2019-07-01$76.80$76.80557,300——
2019-06-28$78.15$78.15657,100——
2019-06-27$75.24$75.24638,300——
2019-06-26$74.64$74.64680,700——
2019-06-25$75.00$75.00861,100——
2019-06-24$74.61$74.611,294,100——
2019-06-21$82.19$82.191,122,400——
2019-06-20$80.86$80.861,092,900——
2019-06-19$77.44$77.44572,400——
2019-06-18$78.01$78.011,587,400——
2019-06-17$81.14$81.143,422,400——
2019-06-14$72.55$72.55722,300——
2019-06-13$71.21$71.21779,300——
2019-06-12$69.91$69.911,017,800——
2019-06-11$65.97$65.973,158,400——
2019-06-10$74.98$74.98796,900——
2019-06-07$75.55$75.551,089,000——
2019-06-06$72.00$72.00872,700——
2019-06-05$74.20$74.201,083,700——
2019-06-04$70.74$70.742,511,700——
2019-06-03$64.64$64.641,490,000——
2019-05-31$59.31$59.31561,700——
2019-05-30$57.51$57.51433,400——
2019-05-29$60.43$60.43388,800——
2019-05-28$61.79$61.79311,900——
2019-05-24$62.99$62.99490,700——
2019-05-23$62.69$62.69244,300——
2019-05-22$62.02$62.02414,800——
2019-05-21$63.49$63.49493,600——
2019-05-20$61.08$61.08420,900——
2019-05-17$59.74$59.74257,300——
2019-05-16$61.27$61.27588,600——
2019-05-15$58.51$58.51263,300——
2019-05-14$58.00$58.00286,600——
2019-05-13$57.68$57.68503,800——
2019-05-10$61.10$61.10641,500——
2019-05-09$57.28$57.28498,600——
2019-05-08$58.75$58.75373,400——
2019-05-07$58.68$58.68569,100——
2019-05-06$60.27$60.27377,300——
2019-05-03$58.74$58.74408,400——
2019-05-02$58.19$58.19426,600——
2019-05-01$57.10$57.10415,200——
2019-04-30$56.19$56.19391,000——
2019-04-29$56.64$56.64375,500——
2019-04-26$57.35$57.35259,000——
2019-04-25$56.45$56.45236,100——
2019-04-24$54.70$54.70162,500——
2019-04-23$55.06$55.06572,700——
2019-04-22$52.76$52.76254,600——
2019-04-18$53.70$53.70353,900——
2019-04-17$54.62$54.62405,000——
2019-04-16$56.59$56.59194,700——
2019-04-15$56.84$56.84363,400——
2019-04-12$57.95$57.95310,200——
2019-04-11$58.08$58.08253,600——
2019-04-10$58.20$58.20259,400——
2019-04-09$58.24$58.24378,100——
2019-04-08$59.80$59.80582,700——
2019-04-05$62.09$62.09534,100——
2019-04-04$63.62$63.621,053,300——
2019-04-03$60.10$60.10412,000——
2019-04-02$59.59$59.59274,000——
2019-04-01$59.99$59.99461,600——
2019-03-29$59.65$59.65375,100——
2019-03-28$58.41$58.41235,900——
2019-03-27$58.53$58.53527,400——
2019-03-26$59.88$59.88830,300——
2019-03-25$61.95$61.95439,300——
2019-03-22$63.43$63.43589,400——
2019-03-21$68.41$68.41445,200——
2019-03-20$65.82$65.82524,000——
2019-03-19$66.46$66.46552,400——
2019-03-18$65.78$65.78647,800——
2019-03-15$63.35$63.35592,000——
2019-03-14$63.55$63.55585,500——
2019-03-13$64.96$64.96501,900——
2019-03-12$65.50$65.50718,400——
2019-03-11$65.23$65.23770,100——
2019-03-08$62.40$62.40827,300——
2019-03-07$61.18$61.18938,400——
2019-03-06$56.52$56.52836,300——
2019-03-05$59.51$59.51738,600——
2019-03-04$59.39$59.391,140,900——
2019-03-01$57.31$57.31630,200——
2019-02-28$53.99$53.99741,800——
2019-02-27$53.23$53.23475,100——
2019-02-26$53.56$53.56999,500——
2019-02-25$55.87$55.874,048,700——
2019-02-22$41.60$41.60263,600——
2019-02-21$40.27$40.27280,500——
2019-02-20$39.35$39.35350,900——
2019-02-19$38.41$38.41244,000——
2019-02-15$37.46$37.46641,800——
2019-02-14$35.97$35.97555,200——
2019-02-13$36.98$36.98423,400——
2019-02-12$39.29$39.29463,500——
2019-02-11$37.22$37.22580,000——
2019-02-08$36.49$36.49703,900——
2019-02-07$33.18$33.18329,800——
2019-02-06$34.28$34.28359,000——
2019-02-05$35.40$35.40297,500——
2019-02-04$35.54$35.54502,800——
2019-02-01$35.16$35.16200,300——
2019-01-31$34.25$34.25417,800——
2019-01-30$33.03$33.03212,600——
2019-01-29$32.18$32.18388,500——
2019-01-28$31.78$31.78367,100——
2019-01-25$31.71$31.71185,400——
2019-01-24$31.30$31.30164,200——
2019-01-23$31.05$31.05374,400——
2019-01-22$31.14$31.14303,900——
2019-01-18$31.36$31.36336,300——
2019-01-17$31.23$31.23302,900——
2019-01-16$31.15$31.15299,500——
2019-01-15$31.71$31.71284,900——
2019-01-14$31.05$31.05363,500——
2019-01-11$29.88$29.88167,200——
2019-01-10$30.05$30.05277,600——
2019-01-09$29.01$29.01284,900——
2019-01-08$28.78$28.78521,100——
2019-01-07$29.51$29.51451,100——
2019-01-04$28.14$28.14305,100——
2019-01-03$27.39$27.39262,800——
2019-01-02$28.53$28.53270,100——