Universal Health Services, Inc. (ETR:UHS)
Germany · Delayed Price · Currency is EUR 154.00
+2.00 (1.32%)
Last updated: Aug 24, 2026, 9:04 AM CET
ETR:UHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | - | 1.32% | - |
| Aug 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Aug 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 1 |
| Aug 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 66 |
| Aug 18, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 4.11% | 85 |
| Aug 17, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -1.35% | 47 |
| Aug 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Aug 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| Aug 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Aug 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Aug 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Aug 7, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Aug 6, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 3.50% | 13 |
| Aug 4, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -2.05% | 18 |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | 19 |
| Jul 31, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Jul 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | 7 |
| Jul 29, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 12.21% | 9 |
| Jul 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jul 22, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jul 21, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 41 |
| Jul 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.33% | - |
| Jul 15, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | -5.15% | 25 |
| Jul 13, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 63 |
| Jul 10, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -4.26% | 67 |
| Jul 7, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Jul 6, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jul 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 85 |
| Jul 2, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 6.06% | 14 |
| Jul 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jun 30, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2.36% | 7 |
| Jun 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Jun 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 20 |
| Jun 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1 |
| Jun 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | 9 |
| Jun 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Jun 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 8 |
| Jun 18, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | -1.59% | 4 |
| Jun 17, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | -0.79% | 8 |
| Jun 16, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jun 15, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 13 |
| Jun 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jun 11, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 125 |
| Jun 9, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |