Universal Health Services, Inc. (ETR:UHS)
Germany · Delayed Price · Currency is EUR 157.00
-1.00 (-0.63%)
At close: Oct 7, 2026
ETR:UHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Oct 6, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 5, 2026 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 2.58% | 130 |
| Oct 2, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Oct 1, 2026 | 154.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1.95% | 2 |
| Sep 30, 2026 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Sep 29, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Sep 28, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 2 |
| Sep 25, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | -0.63% | 77 |
| Sep 24, 2026 | 159.00 | 164.00 | 159.00 | 159.00 | 159.00 | -1.85% | 1 |
| Sep 23, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 3.85% | - |
| Sep 22, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.96% | - |
| Sep 21, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -2.55% | 206 |
| Sep 18, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -1.26% | 34 |
| Sep 17, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Sep 16, 2026 | 154.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.96% | - |
| Sep 15, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.68% | - |
| Sep 14, 2026 | 152.00 | 153.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Sep 11, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.34% | 93 |
| Sep 10, 2026 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | - | 9 |
| Sep 9, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1.36% | - |
| Sep 8, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | 72 |
| Sep 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Sep 3, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 92 |
| Sep 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Sep 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.55% | 3 |
| Aug 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.83 | -1.95% | - |
| Aug 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.82 | 1.99% | - |
| Aug 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.83 | - | 60 |
| Aug 24, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 150.83 | -0.66% | 65 |
| Aug 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.83 | -0.65% | - |
| Aug 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.83 | 0.66% | 1 |
| Aug 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.83 | - | 66 |
| Aug 18, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 151.83 | 4.11% | 85 |
| Aug 17, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 145.83 | -1.35% | 47 |
| Aug 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.83 | -0.67% | - |
| Aug 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.83 | 2.05% | - |
| Aug 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.83 | -0.68% | - |
| Aug 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.83 | -2.00% | - |
| Aug 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.83 | 0.67% | - |
| Aug 7, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.83 | 0.68% | - |
| Aug 6, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 147.83 | 3.50% | 13 |
| Aug 4, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 142.84 | -2.05% | 18 |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.83 | 2.10% | 19 |
| Jul 31, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.84 | -2.05% | - |
| Jul 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.83 | -0.68% | 7 |
| Jul 29, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 146.83 | 12.21% | 9 |
| Jul 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.85 | - | - |
| Jul 22, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.85 | - | - |
| Jul 21, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 130.85 | -0.76% | 41 |