AMS:UE24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.61	20.70	20.61	20.76	20.76	-0.02%	15,100
Apr 1, 2026	20.84	20.87	20.84	20.76	20.76	1.02%	60
Mar 31, 2026	20.50	20.57	20.50	20.55	20.55	-0.02%	868
Mar 30, 2026	20.44	20.49	20.41	20.56	20.56	0.91%	1,854
Mar 27, 2026	20.55	20.55	20.48	20.37	20.37	-0.12%	2,981
Mar 26, 2026	20.50	20.50	20.47	20.40	20.40	-0.39%	12
Mar 25, 2026	20.38	20.38	20.38	20.48	20.48	1.24%	-
Mar 24, 2026	20.27	20.28	20.15	20.23	20.23	-0.44%	592
Mar 23, 2026	20.05	20.35	20.05	20.32	20.32	-	175
Mar 20, 2026	20.67	20.67	20.36	20.32	20.32	-1.86%	1,064
Mar 19, 2026	20.91	20.91	20.69	20.70	20.70	-0.60%	167
Mar 18, 2026	21.11	21.11	21.11	20.83	20.83	-0.07%	-
Mar 17, 2026	20.78	20.88	20.78	20.84	20.84	0.97%	1,644
Mar 16, 2026	20.58	20.58	20.54	20.64	20.64	1.52%	904
Mar 13, 2026	20.30	20.45	20.30	20.33	20.33	0.12%	115
Mar 12, 2026	20.48	20.48	20.48	20.31	20.31	-0.54%	-
Mar 11, 2026	20.37	20.45	20.37	20.42	20.42	-0.51%	641
Mar 10, 2026	20.46	20.48	20.46	20.52	20.52	1.36%	434
Mar 9, 2026	20.06	20.15	20.06	20.25	20.25	0.05%	341
Mar 6, 2026	20.51	20.51	20.15	20.24	20.24	0.22%	1,098
Mar 5, 2026	20.28	20.35	20.16	20.19	20.19	-0.69%	1,218
Mar 4, 2026	20.07	20.37	20.07	20.33	20.33	1.52%	3,471
Mar 3, 2026	20.92	20.96	20.30	20.03	20.03	-3.40%	2,456
Mar 2, 2026	20.78	20.83	20.70	20.73	20.73	-1.50%	2,198
Feb 27, 2026	21.17	21.17	21.06	21.05	21.05	-0.14%	213
Feb 26, 2026	20.99	21.07	20.98	21.08	21.08	-0.50%	2,689
Feb 25, 2026	21.21	21.24	21.17	21.18	21.18	-0.66%	3,580
Feb 24, 2026	21.31	21.34	21.23	21.32	21.32	-0.35%	11,073
Feb 23, 2026	21.45	21.53	21.39	21.40	21.40	-0.93%	734
Feb 20, 2026	21.42	21.61	21.42	21.60	21.60	1.08%	1,864
Feb 19, 2026	21.36	21.41	21.36	21.37	21.37	0.87%	4,054
Feb 18, 2026	20.98	20.98	20.98	21.18	21.18	1.07%	-
Feb 17, 2026	20.85	20.88	20.83	20.96	20.96	0.60%	1,100
Feb 16, 2026	20.85	20.91	20.83	20.83	20.83	-0.33%	1,828
Feb 13, 2026	20.90	20.94	20.84	20.90	20.90	-0.69%	1,723
Feb 12, 2026	21.32	21.39	21.32	21.05	21.05	-0.68%	2,512
Feb 11, 2026	21.02	21.20	21.02	21.19	21.19	0.86%	1,399
Feb 10, 2026	20.88	21.00	20.88	21.01	21.01	0.53%	434
Feb 9, 2026	20.93	20.93	20.81	20.90	20.90	-2.77%	3,107
Feb 6, 2026	21.30	21.47	21.29	21.50	21.06	0.75%	6,375
Feb 5, 2026	21.36	21.36	21.24	21.34	20.90	0.40%	489
Feb 4, 2026	21.33	21.33	21.33	21.25	20.82	0.43%	-
Feb 3, 2026	21.49	21.50	21.34	21.16	20.73	-1.05%	1,220
Feb 2, 2026	21.18	21.29	21.18	21.39	20.95	0.61%	3,401
Jan 30, 2026	21.38	21.38	21.25	21.26	20.82	-0.84%	1,344
Jan 29, 2026	21.62	21.69	21.55	21.44	21.00	-0.51%	938
Jan 28, 2026	21.60	21.60	21.53	21.55	21.10	0.21%	987
Jan 27, 2026	21.61	21.62	21.48	21.50	21.06	0.94%	3,973
Jan 26, 2026	21.37	21.40	21.36	21.30	20.86	-1.57%	2,094
Jan 23, 2026	21.49	21.61	21.48	21.64	21.20	1.74%	12,806