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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.74$20.74652,200——
2021-12-30$20.87$20.871,059,200——
2021-12-29$20.62$20.62683,800——
2021-12-28$20.84$20.84487,600——
2021-12-27$21.48$21.48749,900——
2021-12-23$22.25$22.25552,300——
2021-12-22$21.74$21.74513,500——
2021-12-21$21.67$21.67905,400——
2021-12-20$21.86$21.861,625,800——
2021-12-17$21.23$21.233,875,000——
2021-12-16$20.24$20.246,239,400——
2021-12-15$28.75$28.75532,700——
2021-12-14$28.12$28.12252,900——
2021-12-13$28.71$28.71313,600——
2021-12-10$28.25$28.25268,600——
2021-12-09$28.03$28.03424,200——
2021-12-08$29.35$29.35250,600——
2021-12-07$28.80$28.80430,500——
2021-12-06$27.88$27.88487,900——
2021-12-03$27.14$27.14342,600——
2021-12-02$27.43$27.43485,300——
2021-12-01$26.42$26.42371,400——
2021-11-30$27.85$27.85346,000——
2021-11-29$28.52$28.52420,800——
2021-11-26$28.82$28.82225,300——
2021-11-24$29.09$29.09240,900——
2021-11-23$28.12$28.12502,700——
2021-11-22$28.82$28.82319,600——
2021-11-19$29.64$29.64735,700——
2021-11-18$29.25$29.25333,100——
2021-11-17$29.93$29.93825,900——
2021-11-16$31.06$31.06247,400——
2021-11-15$31.08$31.08339,000——
2021-11-12$31.97$31.97245,200——
2021-11-11$32.80$32.80197,000——
2021-11-10$33.72$33.72269,600——
2021-11-09$34.57$34.57197,500——
2021-11-08$35.53$35.53258,100——
2021-11-05$35.23$35.23280,600——
2021-11-04$36.01$36.01401,500——
2021-11-03$35.90$35.90602,000——
2021-11-02$34.11$34.11643,500——
2021-11-01$31.70$31.70274,300——
2021-10-29$30.47$30.47293,700——
2021-10-28$30.65$30.65494,500——
2021-10-27$29.06$29.06523,900——
2021-10-26$28.38$28.38382,700——
2021-10-25$29.36$29.36620,400——
2021-10-22$28.46$28.46450,100——
2021-10-21$28.24$28.24328,400——
2021-10-20$28.47$28.47282,300——
2021-10-19$28.53$28.53434,800——
2021-10-18$28.27$28.27407,900——
2021-10-15$30.06$30.06293,500——
2021-10-14$30.64$30.64372,200——
2021-10-13$30.31$30.31356,200——
2021-10-12$30.60$30.60213,800——
2021-10-11$30.39$30.39294,100——
2021-10-08$30.45$30.45279,400——
2021-10-07$31.21$31.21331,800——
2021-10-06$31.33$31.33360,700——
2021-10-05$31.33$31.33322,200——
2021-10-04$31.10$31.10282,300——
2021-10-01$32.03$32.03538,000——
2021-09-30$32.01$32.01325,900——
2021-09-29$31.51$31.51582,800——
2021-09-28$32.32$32.32450,800——
2021-09-27$33.30$33.30469,500——
2021-09-24$33.77$33.77539,700——
2021-09-23$35.92$35.92621,500——
2021-09-22$37.87$37.87515,700——
2021-09-21$38.22$38.22738,500——
2021-09-20$36.62$36.62941,000——
2021-09-17$36.81$36.817,709,700——
2021-09-16$36.80$36.80670,000——
2021-09-15$36.38$36.38727,600——
2021-09-14$36.39$36.39715,300——
2021-09-13$35.24$35.24633,200——
2021-09-10$35.12$35.12780,000——
2021-09-09$35.47$35.47759,200——
2021-09-08$34.69$34.69955,800——
2021-09-07$34.94$34.942,341,100——
2021-09-03$31.11$31.11473,400——
2021-09-02$31.29$31.29723,300——
2021-09-01$29.47$29.47730,200——
2021-08-31$29.00$29.00567,500——
2021-08-30$28.71$28.71417,300——
2021-08-27$29.37$29.37420,400——
2021-08-26$28.43$28.43250,500——
2021-08-25$28.80$28.80375,400——
2021-08-24$28.15$28.15320,300——
2021-08-23$28.04$28.04669,000——
2021-08-20$26.80$26.80735,400——
2021-08-19$26.49$26.49376,800——
2021-08-18$27.68$27.68320,000——
2021-08-17$29.02$29.02275,800——
2021-08-16$28.55$28.55261,800——
2021-08-13$29.16$29.16163,900——
2021-08-12$29.30$29.30220,400——
2021-08-11$29.73$29.73241,200——
2021-08-10$29.62$29.62398,100——
2021-08-09$29.61$29.61252,100——
2021-08-06$30.52$30.52321,400——
2021-08-05$31.11$31.11502,700——
2021-08-04$29.42$29.42191,800——
2021-08-03$29.36$29.36193,400——
2021-08-02$28.95$28.95301,400——
2021-07-30$29.01$29.01540,200——
2021-07-29$29.16$29.16413,500——
2021-07-28$29.74$29.74476,500——
2021-07-27$28.23$28.23710,200——
2021-07-26$27.01$27.01651,100——
2021-07-23$26.01$26.01319,200——
2021-07-22$26.49$26.49182,800——
2021-07-21$27.12$27.12194,700——
2021-07-20$26.79$26.79288,200——
2021-07-19$26.26$26.26312,900——
2021-07-16$26.84$26.84271,600——
2021-07-15$27.08$27.08325,900——
2021-07-14$27.53$27.53386,000——
2021-07-13$27.75$27.75324,500——
2021-07-12$28.21$28.21157,500——
2021-07-09$28.81$28.81197,300——
2021-07-08$28.05$28.05370,000——
2021-07-07$28.46$28.46552,500——
2021-07-06$29.44$29.44269,500——
2021-07-02$30.50$30.50221,100——
2021-07-01$31.26$31.26220,500——
2021-06-30$30.80$30.80229,200——
2021-06-29$31.19$31.19219,600——
2021-06-28$31.24$31.24266,900——
2021-06-25$30.94$30.94550,700——
2021-06-24$30.11$30.11415,800——
2021-06-23$29.97$29.97535,100——
2021-06-22$30.53$30.531,503,300——
2021-06-21$32.84$32.84293,900——
2021-06-18$32.87$32.871,032,100——
2021-06-17$34.50$34.50397,800——
2021-06-16$34.44$34.44362,100——
2021-06-15$34.46$34.46405,800——
2021-06-14$34.89$34.89484,900——
2021-06-11$36.06$36.06315,700——
2021-06-10$36.66$36.66241,600——
2021-06-09$36.54$36.54256,200——
2021-06-08$36.97$36.97410,500——
2021-06-07$37.17$37.17649,900——
2021-06-04$35.32$35.32398,500——
2021-06-03$34.87$34.87440,200——
2021-06-02$33.69$33.69593,600——
2021-06-01$34.56$34.56288,000——
2021-05-28$34.73$34.73254,300——
2021-05-27$34.89$34.89477,600——
2021-05-26$33.23$33.23145,700——
2021-05-25$32.97$32.97241,800——
2021-05-24$33.73$33.73193,800——
2021-05-21$33.95$33.95254,200——
2021-05-20$34.70$34.70337,000——
2021-05-19$32.79$32.79229,900——
2021-05-18$32.57$32.57227,400——
2021-05-17$31.71$31.71249,000——
2021-05-14$32.44$32.44313,100——
2021-05-13$31.70$31.70403,100——
2021-05-12$31.97$31.97377,700——
2021-05-11$32.79$32.79396,300——
2021-05-10$32.25$32.25382,300——
2021-05-07$32.55$32.55291,000——
2021-05-06$32.86$32.86692,800——
2021-05-05$30.48$30.48322,600——
2021-05-04$30.95$30.95430,900——
2021-05-03$33.26$33.26373,900——
2021-04-30$32.27$32.27391,000——
2021-04-29$34.05$34.05341,500——
2021-04-28$33.15$33.15892,700——
2021-04-27$34.23$34.23583,700——
2021-04-26$34.95$34.951,072,100——
2021-04-23$32.28$32.28263,600——
2021-04-22$32.96$32.96570,800——
2021-04-21$32.38$32.38560,200——
2021-04-20$32.51$32.51718,000——
2021-04-19$33.08$33.08291,500——
2021-04-16$34.07$34.07201,800——
2021-04-15$35.47$35.47255,300——
2021-04-14$34.88$34.88302,500——
2021-04-13$34.88$34.88365,000——
2021-04-12$33.14$33.14293,800——
2021-04-09$33.74$33.74298,500——
2021-04-08$35.48$35.48259,500——
2021-04-07$34.52$34.52395,400——
2021-04-06$35.84$35.84484,100——
2021-04-05$35.78$35.78427,800——
2021-04-01$34.11$34.11608,900——
2021-03-31$33.69$33.69405,800——
2021-03-30$33.29$33.29830,100——
2021-03-29$30.17$30.17954,100——
2021-03-26$29.24$29.24449,800——
2021-03-25$30.01$30.01599,600——
2021-03-24$29.67$29.67765,600——
2021-03-23$31.34$31.34814,300——
2021-03-22$34.63$34.63264,900——
2021-03-19$33.40$33.40913,200——
2021-03-18$32.67$32.67299,400——
2021-03-17$34.57$34.57449,300——
2021-03-16$33.41$33.41511,000——
2021-03-15$33.82$33.82342,100——
2021-03-12$33.96$33.96329,500——
2021-03-11$34.47$34.47365,400——
2021-03-10$33.28$33.28338,800——
2021-03-09$33.13$33.13417,000——
2021-03-08$31.95$31.95537,400——
2021-03-05$32.48$32.48625,300——
2021-03-04$32.95$32.95678,100——
2021-03-03$34.75$34.75527,600——
2021-03-02$35.97$35.97567,000——
2021-03-01$38.05$38.05362,800——
2021-02-26$36.70$36.70452,700——
2021-02-25$37.00$37.00449,300——
2021-02-24$37.47$37.47569,800——
2021-02-23$36.18$36.18487,600——
2021-02-22$36.30$36.30648,100——
2021-02-19$36.22$36.22501,100——
2021-02-18$34.70$34.70561,200——
2021-02-17$35.00$35.00640,700——
2021-02-16$36.61$36.61410,700——
2021-02-12$37.32$37.32300,700——
2021-02-11$38.07$38.07232,400——
2021-02-10$37.90$37.90271,800——
2021-02-09$38.40$38.40604,600——
2021-02-08$38.75$38.75992,600——
2021-02-05$36.00$36.00378,600——
2021-02-04$36.17$36.17317,600——
2021-02-03$35.71$35.71400,300——
2021-02-02$36.40$36.40622,500——
2021-02-01$36.00$36.00502,200——
2021-01-29$35.41$35.41311,200——
2021-01-28$35.88$35.88479,700——
2021-01-27$36.30$36.30486,500——
2021-01-26$38.25$38.25400,000——
2021-01-25$39.76$39.76304,300——
2021-01-22$39.26$39.26301,300——
2021-01-21$38.58$38.58276,000——
2021-01-20$38.88$38.88443,500——
2021-01-19$38.10$38.10373,900——
2021-01-15$37.53$37.53368,000——
2021-01-14$38.08$38.08364,900——
2021-01-13$38.03$38.03223,900——
2021-01-12$38.35$38.35454,300——
2021-01-11$39.86$39.86360,600——
2021-01-08$40.98$40.98573,100——
2021-01-07$42.03$42.03505,600——
2021-01-06$38.54$38.54532,900——
2021-01-05$37.77$37.77319,200——
2021-01-04$36.76$36.76420,500——