Union Electric Company UEPEM
61.00 USD +0.40 (+0.66%)
Regular-session close
61.00 Day range 61.00
60.05 52-week range 88.53
- YTD
- -6.94%
- 1 year
- -10.28%
UEPEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | +0.40 | +0.66% | 25 |
| Nov 12, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | +0.55 | +0.92% | 300 |
| Nov 6, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 60.25 | 60.25 | 60.05 | 60.05 | -0.20 | -0.33% | 600 |
| Nov 3, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 0.00 | 0.00% | 200 |
| Oct 30, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 60.38 | 60.38 | 60.25 | 60.25 | -0.75 | -1.23% | 200 |
| Oct 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | +0.01 | +0.02% | 100 |
| Oct 21, 2026 | 60.35 | 60.99 | 60.35 | 60.99 | -1.01 | -1.63% | 300 |
| Oct 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 62.00 | 62.00 | 61.60 | 62.00 | +1.01 | +1.66% | 500 |
| Oct 16, 2026 | 61.25 | 61.25 | 60.99 | 60.99 | -0.98 | -1.58% | 600 |
| Oct 15, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | +0.92 | +1.51% | 100 |
| Oct 14, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 0.00 | 0.00% | 100 |
| Oct 13, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | -0.45 | -0.73% | 100 |
| Oct 9, 2026 | 61.50 | 61.50 | 61.05 | 61.50 | 0.00 | 0.00% | 400 |
| Oct 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00 | 0.00% | 100 |
| Oct 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | -1.50 | -2.38% | 100 |
| Oct 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 62.00 | 63.00 | 61.25 | 63.00 | -0.49 | -0.77% | 400 |
| Oct 1, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | -0.01 | -0.02% | 100 |
| Sep 30, 2026 | 62.80 | 63.50 | 62.80 | 63.50 | +0.45 | +0.71% | 300 |
| Sep 29, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | -0.31 | -0.49% | 500 |
| Sep 25, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | -0.14 | -0.22% | 200 |
| Sep 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 100 |
| Sep 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 63.19 | 63.50 | 63.19 | 63.50 | +0.31 | +0.49% | 300 |
| Sep 11, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 63.10 | 63.23 | 63.10 | 63.19 | +0.09 | +0.14% | 400 |
| Sep 9, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 0.00 | 0.00% | 100 |
| Sep 8, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | -0.53 | -0.83% | 300 |
| Sep 4, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | +0.43 | +0.68% | 400 |
| Sep 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | -0.95 | -1.48% | 200 |
| Aug 31, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | +1.10 | +1.74% | 200 |
| Aug 25, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | -0.45 | -0.71% | 100 |
| Aug 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | +0.05 | +0.08% | 100 |
| Aug 21, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | -0.05 | -0.08% | 300 |
| Aug 19, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | -0.65 | -1.01% | 500 |
| Aug 18, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 0.00 | 0.00% | 100 |
| Aug 17, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 63.60 | 64.15 | 63.60 | 64.15 | +0.55 | +0.86% | 500 |
65 days, newest first. Daily bars as drawn on the UEPEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.