AMS:UE33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.58	28.58	28.58	28.58	-	-2.19%	-
Mar 6, 2026	29.59	29.59	29.45	29.22	29.22	-1.10%	680
Mar 5, 2026	29.64	29.64	29.64	29.55	29.55	-0.39%	3,456
Mar 4, 2026	29.33	29.33	29.33	29.66	29.66	1.38%	-
Mar 3, 2026	29.42	29.42	29.30	29.26	29.26	-1.23%	3,456
Mar 2, 2026	29.22	29.22	29.22	29.62	29.62	-0.59%	-
Feb 27, 2026	29.91	29.91	29.91	29.80	29.80	-0.43%	-
Feb 26, 2026	30.10	30.10	30.07	29.93	29.93	-0.35%	54
Feb 25, 2026	29.92	29.92	29.92	30.03	30.03	0.67%	618
Feb 24, 2026	29.57	29.69	29.57	29.83	29.83	1.10%	618
Feb 23, 2026	29.80	29.80	29.80	29.51	29.51	-1.34%	14
Feb 20, 2026	29.93	29.93	29.93	29.91	29.91	0.34%	14
Feb 19, 2026	30.05	30.05	30.05	29.81	29.81	-1.06%	-
Feb 18, 2026	29.90	29.90	29.90	30.13	30.13	1.01%	-
Feb 17, 2026	29.90	29.90	29.90	29.83	29.83	-0.45%	-
Feb 16, 2026	30.01	30.01	30.01	29.96	29.96	-0.18%	618
Feb 13, 2026	29.74	29.83	29.74	30.02	30.02	0.76%	618
Feb 12, 2026	30.34	30.34	29.80	29.79	29.79	-1.39%	3,966
Feb 11, 2026	30.28	30.36	30.28	30.21	30.21	-0.49%	2,055
Feb 10, 2026	30.24	30.24	30.24	30.36	30.36	0.31%	-
Feb 9, 2026	30.13	30.13	29.97	30.27	30.27	0.80%	2,009
Feb 6, 2026	29.45	29.90	29.45	30.03	29.92	1.56%	1,793
Feb 5, 2026	29.88	29.88	29.88	29.57	29.47	-0.81%	515
Feb 4, 2026	29.92	29.92	29.92	29.81	29.70	-0.70%	515
Feb 3, 2026	30.47	30.47	30.40	30.02	29.91	-1.43%	515
Feb 2, 2026	30.04	30.19	30.04	30.45	30.35	0.45%	1,748
Jan 30, 2026	30.19	30.42	30.18	30.32	30.21	0.21%	16,606
Jan 29, 2026	30.74	30.74	30.74	30.25	30.15	-1.80%	-
Jan 28, 2026	30.90	30.90	30.71	30.81	30.70	0.18%	9,432
Jan 27, 2026	30.76	30.76	30.76	30.75	30.65	0.33%	-
Jan 26, 2026	30.54	30.54	30.54	30.65	30.55	0.16%	-
Jan 23, 2026	30.67	30.67	30.67	30.60	30.50	-0.44%	-
Jan 22, 2026	30.65	30.65	30.65	30.74	30.63	0.97%	-
Jan 21, 2026	30.13	30.13	30.13	30.44	30.34	0.46%	-
Jan 20, 2026	30.22	30.22	30.22	30.30	30.20	-0.13%	-
Jan 19, 2026	30.32	30.32	30.32	30.34	30.24	-1.20%	1,545
Jan 16, 2026	30.77	30.78	30.77	30.71	30.61	-0.52%	1,545
Jan 15, 2026	30.53	30.67	30.53	30.87	30.77	1.40%	6,798
Jan 14, 2026	30.61	30.61	30.61	30.45	30.34	-0.73%	-
Jan 13, 2026	30.66	30.66	30.66	30.67	30.57	-0.05%	66
Jan 12, 2026	30.52	30.52	30.52	30.69	30.58	0.28%	66
Jan 9, 2026	30.38	30.38	30.38	30.60	30.50	0.79%	2
Jan 8, 2026	30.34	30.34	30.34	30.36	30.26	-0.57%	2
Jan 7, 2026	30.56	30.56	30.56	30.54	30.43	0.49%	2
Jan 6, 2026	30.29	30.29	30.29	30.39	30.28	0.02%	1,000
Jan 5, 2026	30.05	30.11	30.05	30.38	30.28	1.11%	1,000
Jan 2, 2026	30.14	30.14	30.14	30.05	29.94	-0.56%	1,440
Dec 31, 2025	30.22	30.22	30.22	30.22	30.11	-0.46%	1,440
Dec 30, 2025	30.34	30.34	30.34	30.36	30.25	0.07%	1,440
Dec 29, 2025	30.46	30.46	30.36	30.34	30.23	-0.08%	1,440