AMS:UE31 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.64	44.64	44.64	44.64	-	-0.55%	-
Mar 2, 2026	44.39	44.98	44.39	44.89	44.89	-0.24%	7,709
Feb 27, 2026	45.21	45.21	44.81	45.00	45.00	-0.57%	7,720
Feb 26, 2026	45.49	45.56	45.28	45.26	45.26	-0.34%	4,035
Feb 25, 2026	45.18	45.45	45.18	45.42	45.42	0.81%	3,351
Feb 24, 2026	44.86	45.05	44.78	45.05	45.05	0.48%	6,511
Feb 23, 2026	45.05	45.21	44.75	44.84	44.84	-0.62%	13,815
Feb 20, 2026	45.12	45.53	44.96	45.12	45.12	0.28%	7,962
Feb 19, 2026	45.18	45.18	44.97	45.00	45.00	-0.58%	18,054
Feb 18, 2026	45.03	45.28	45.03	45.26	45.26	0.95%	4,212
Feb 17, 2026	44.75	44.75	44.49	44.83	44.83	0.02%	15,546
Feb 16, 2026	44.94	44.94	44.81	44.82	44.82	-0.28%	4,454
Feb 13, 2026	44.76	44.95	44.67	44.95	44.95	-0.02%	7,348
Feb 12, 2026	45.70	45.72	45.02	44.96	44.96	-1.23%	11,547
Feb 11, 2026	45.64	45.85	45.51	45.52	45.52	-0.48%	12,484
Feb 10, 2026	45.67	45.82	45.67	45.74	45.74	0.06%	8,272
Feb 9, 2026	45.50	45.53	45.32	45.71	45.71	0.42%	7,473
Feb 6, 2026	44.77	45.47	44.77	45.52	45.19	1.11%	28,974
Feb 5, 2026	45.52	45.52	44.89	45.02	44.69	-1.26%	9,015
Feb 4, 2026	45.79	45.81	45.58	45.59	45.26	-0.45%	8,526
Feb 3, 2026	46.26	46.28	45.90	45.80	45.46	-0.69%	12,979
Feb 2, 2026	45.46	46.13	45.46	46.12	45.78	0.55%	7,354
Jan 30, 2026	45.69	46.01	45.65	45.86	45.53	0.36%	11,296
Jan 29, 2026	46.30	46.30	45.56	45.70	45.37	-1.15%	12,217
Jan 28, 2026	46.38	46.38	46.30	46.23	45.89	-0.03%	15,310
Jan 27, 2026	46.16	46.26	46.12	46.24	45.91	0.45%	11,228
Jan 26, 2026	45.76	46.02	45.73	46.04	45.70	0.44%	5,137
Jan 23, 2026	45.82	45.82	45.64	45.83	45.50	-0.04%	12,945
Jan 22, 2026	45.71	45.90	45.65	45.85	45.52	0.80%	11,191
Jan 21, 2026	45.18	45.52	44.95	45.49	45.16	0.05%	15,332
Jan 20, 2026	45.35	45.41	45.00	45.47	45.13	-0.03%	8,285
Jan 19, 2026	45.56	45.56	45.42	45.48	45.15	-1.28%	1,290
Jan 16, 2026	46.19	46.19	45.98	46.07	45.73	-0.32%	4,621
Jan 15, 2026	45.94	46.25	45.94	46.22	45.88	0.81%	12,112
Jan 14, 2026	46.09	46.09	45.71	45.84	45.51	-0.60%	6,971
Jan 13, 2026	46.20	46.22	46.04	46.12	45.78	-0.11%	9,345
Jan 12, 2026	45.93	46.11	45.82	46.17	45.83	0.14%	5,770
Jan 9, 2026	45.89	46.08	45.89	46.11	45.77	0.54%	11,521
Jan 8, 2026	45.82	45.86	45.78	45.86	45.52	-0.45%	6,431
Jan 7, 2026	46.02	46.07	45.98	46.06	45.73	0.46%	9,817
Jan 6, 2026	45.80	45.80	45.80	45.85	45.52	-0.01%	12,691
Jan 5, 2026	45.54	45.85	45.54	45.86	45.52	1.03%	12,691
Jan 2, 2026	45.61	45.70	45.61	45.39	45.06	-0.65%	1,416
Dec 31, 2025	45.65	45.65	45.65	45.69	45.35	-0.30%	4,642
Dec 30, 2025	45.75	45.78	45.75	45.83	45.49	0.19%	4,642
Dec 29, 2025	45.87	45.87	45.74	45.74	45.40	-0.17%	3,849
Dec 24, 2025	45.79	45.79	45.79	45.82	45.48	0.21%	2,799
Dec 23, 2025	45.62	45.69	45.52	45.72	45.39	0.23%	2,799
Dec 22, 2025	45.49	45.64	45.48	45.61	45.28	0.69%	11,859
Dec 19, 2025	45.05	45.28	45.00	45.30	44.97	0.33%	10,825