AMS:UKSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.09	22.41	22.09	22.53	22.53	1.89%	260
Apr 16, 2026	22.07	22.29	22.07	22.11	22.11	0.38%	854
Apr 15, 2026	22.08	22.10	22.03	22.03	22.03	0.06%	1,118
Apr 14, 2026	21.84	21.97	21.84	22.02	22.02	1.05%	4,195
Apr 13, 2026	21.68	21.76	21.68	21.79	21.79	-0.31%	218
Apr 10, 2026	21.84	21.92	21.84	21.86	21.86	0.57%	1,131
Apr 9, 2026	21.89	21.89	21.73	21.73	21.73	-0.67%	702
Apr 8, 2026	21.95	22.12	21.87	21.88	21.88	4.48%	2,799
Apr 7, 2026	21.29	21.35	21.02	20.94	20.94	-1.29%	1,929
Apr 2, 2026	20.84	21.25	20.84	21.22	21.22	0.35%	5,188
Apr 1, 2026	20.98	21.14	20.97	21.14	21.14	2.65%	7,517
Mar 31, 2026	20.73	20.87	20.73	20.60	20.60	-0.19%	1,575
Mar 30, 2026	20.38	20.63	20.38	20.63	20.63	0.92%	509
Mar 27, 2026	20.64	20.64	20.45	20.45	20.45	-1.06%	3,125
Mar 26, 2026	20.87	20.87	20.67	20.67	20.67	-1.37%	613
Mar 25, 2026	20.94	20.97	20.89	20.95	20.95	1.27%	528
Mar 24, 2026	20.78	20.78	20.52	20.69	20.69	0.22%	3,461
Mar 23, 2026	20.24	20.82	20.19	20.64	20.64	0.33%	3,350
Mar 20, 2026	21.12	21.12	20.65	20.58	20.58	-1.71%	1,489
Mar 19, 2026	21.29	21.29	20.94	20.94	20.94	-2.98%	2,446
Mar 18, 2026	21.87	21.95	21.54	21.58	21.58	-1.15%	1,659
Mar 17, 2026	21.59	21.76	21.59	21.83	21.83	1.20%	2,392
Mar 16, 2026	21.59	21.65	21.43	21.57	21.57	0.45%	4,140
Mar 13, 2026	21.39	21.61	21.30	21.47	21.47	-0.48%	163
Mar 12, 2026	21.71	21.71	21.59	21.58	21.58	-0.82%	204
Mar 11, 2026	21.78	21.83	21.73	21.76	21.76	-0.75%	3,773
Mar 10, 2026	22.00	22.06	21.83	21.92	21.92	1.35%	11,032
Mar 9, 2026	21.43	21.64	21.24	21.63	21.63	-0.79%	11,877
Mar 6, 2026	22.10	22.15	21.68	21.80	21.80	-1.12%	6,203
Mar 5, 2026	22.23	22.43	22.09	22.05	22.05	-0.77%	27,840
Mar 4, 2026	22.14	22.28	22.04	22.22	22.22	0.74%	7,237
Mar 3, 2026	22.40	22.40	21.98	22.05	22.05	-2.52%	5,725
Mar 2, 2026	22.59	22.67	22.58	22.62	22.62	-1.68%	667
Feb 27, 2026	22.99	23.11	22.99	23.01	23.01	-0.26%	240
Feb 26, 2026	22.90	23.07	22.89	23.07	23.07	0.51%	3,237
Feb 25, 2026	22.84	22.95	22.84	22.95	22.95	0.99%	1,154
Feb 24, 2026	22.56	22.56	22.56	22.73	22.73	0.48%	-
Feb 23, 2026	22.77	22.81	22.77	22.62	22.62	-0.63%	380
Feb 20, 2026	22.67	22.83	22.67	22.76	22.76	1.01%	3,417
Feb 19, 2026	22.74	22.74	22.58	22.54	22.54	-0.87%	2,035
Feb 18, 2026	22.50	22.73	22.50	22.73	22.73	1.31%	4,263
Feb 17, 2026	22.35	22.45	22.35	22.44	22.44	0.46%	2,440
Feb 16, 2026	22.43	22.51	22.36	22.34	22.34	0.16%	3,842
Feb 13, 2026	22.28	22.28	22.11	22.30	22.30	0.59%	2,018
Feb 12, 2026	22.45	22.45	22.17	22.17	22.17	-0.85%	1,422
Feb 11, 2026	22.36	22.37	22.22	22.36	22.36	0.24%	3,403
Feb 10, 2026	22.34	22.34	22.22	22.31	22.31	-0.12%	3,093
Feb 9, 2026	22.44	22.44	22.12	22.33	22.33	-1.42%	2,817
Feb 6, 2026	22.48	22.62	22.47	22.66	22.42	0.60%	1,504
Feb 5, 2026	22.75	22.75	22.53	22.52	22.28	-1.84%	6,734