AMS:UE24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.41	21.57	21.41	21.53	21.53	0.89%	150
Jun 11, 2026	21.24	21.24	21.24	21.34	21.34	0.83%	-
Jun 10, 2026	21.24	21.24	21.16	21.16	21.16	-0.84%	972
Jun 9, 2026	21.57	21.57	21.44	21.34	21.34	0.19%	1,069
Jun 8, 2026	21.32	21.35	21.26	21.30	21.30	-0.61%	954
Jun 5, 2026	21.66	21.66	21.43	21.43	21.43	-2.03%	7,086
Jun 4, 2026	21.87	21.88	21.87	21.88	21.88	-0.73%	57
Jun 3, 2026	22.25	22.25	22.04	22.04	22.04	-0.43%	7,647
Jun 2, 2026	22.05	22.12	22.03	22.13	22.13	1.24%	109,175
Jun 1, 2026	21.67	21.67	21.63	21.86	21.86	1.13%	21,856
May 29, 2026	21.67	21.69	21.61	21.62	21.62	0.12%	3,136
May 28, 2026	21.63	21.63	21.55	21.59	21.59	0.05%	993
May 27, 2026	21.43	21.49	21.43	21.58	21.58	-0.05%	95
May 26, 2026	21.61	21.61	21.52	21.59	21.59	-0.58%	90
May 25, 2026	21.73	21.73	21.71	21.72	21.72	0.28%	55
May 22, 2026	21.76	21.77	21.73	21.66	21.66	0.05%	1,053
May 21, 2026	21.50	21.61	21.50	21.65	21.65	-0.18%	68
May 20, 2026	21.57	21.73	21.57	21.69	21.69	0.65%	960
May 19, 2026	21.58	21.63	21.55	21.55	21.55	0.70%	4,152
May 18, 2026	21.22	21.40	21.22	21.40	21.40	0.47%	407
May 15, 2026	21.29	21.29	21.18	21.30	21.30	0.24%	14
May 14, 2026	21.37	21.37	21.29	21.25	21.25	-1.02%	2,472
May 13, 2026	21.52	21.63	21.46	21.47	21.47	1.71%	14,106
May 12, 2026	20.72	21.19	20.72	21.11	21.11	0.86%	5,819
May 11, 2026	20.93	20.96	20.93	20.93	20.93	0.65%	7,604
May 8, 2026	20.85	20.85	20.81	20.79	20.79	-0.38%	284
May 7, 2026	21.03	21.03	20.93	20.87	20.87	-0.50%	47
May 6, 2026	20.84	20.94	20.84	20.98	20.98	0.77%	5,332
May 5, 2026	20.68	20.79	20.68	20.82	20.82	0.77%	20
May 4, 2026	20.88	20.88	20.71	20.66	20.66	-0.94%	515
Apr 30, 2026	20.62	20.83	20.62	20.85	20.85	2.53%	1,935
Apr 29, 2026	20.53	20.53	20.36	20.34	20.34	-0.56%	9,272
Apr 28, 2026	20.53	20.53	20.48	20.45	20.45	-0.80%	1,936
Apr 27, 2026	20.60	20.60	20.57	20.62	20.62	-0.22%	657
Apr 24, 2026	20.68	20.68	20.68	20.66	20.66	-0.58%	50
Apr 23, 2026	20.79	20.79	20.79	20.78	20.78	-0.31%	485
Apr 22, 2026	20.92	20.92	20.86	20.85	20.85	-0.52%	1,390
Apr 21, 2026	21.04	21.05	21.04	20.96	20.96	-0.66%	152
Apr 20, 2026	21.04	21.04	21.04	21.10	21.10	-0.45%	868
Apr 17, 2026	20.99	20.99	20.98	21.19	21.19	0.88%	2,958
Apr 16, 2026	21.00	21.00	20.97	21.01	21.01	-0.10%	82
Apr 15, 2026	20.91	20.93	20.91	21.03	21.03	-0.02%	6
Apr 14, 2026	20.98	21.04	20.98	21.03	21.03	0.45%	375
Apr 13, 2026	20.86	20.88	20.85	20.94	20.94	0.02%	4,066
Apr 10, 2026	20.88	20.94	20.87	20.93	20.93	0.77%	5,382
Apr 9, 2026	20.93	20.93	20.93	20.77	20.77	-1.19%	20
Apr 8, 2026	20.95	21.02	20.95	21.02	21.02	2.49%	1,428
Apr 7, 2026	20.85	20.85	20.54	20.51	20.51	-1.18%	7,749
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