Upstart Holdings, Inc. (FRA:855)
Germany · Delayed Price · Currency is EUR 21.96
+0.06 (0.27%)
At close: Sep 18, 2026
FRA:855 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.42 | 22.08 | 21.42 | 21.96 | 21.96 | 0.27% | 113 |
| Sep 17, 2026 | 21.58 | 21.90 | 21.58 | 21.90 | 21.90 | 1.04% | - |
| Sep 16, 2026 | 21.67 | 22.33 | 21.67 | 21.68 | 21.68 | -2.08% | 100 |
| Sep 15, 2026 | 22.16 | 22.16 | 22.11 | 22.14 | 22.14 | 3.24% | - |
| Sep 14, 2026 | 22.22 | 22.22 | 21.44 | 21.44 | 21.44 | -2.35% | 125 |
| Sep 11, 2026 | 21.62 | 21.96 | 21.54 | 21.96 | 21.96 | 2.19% | - |
| Sep 10, 2026 | 21.95 | 22.77 | 21.49 | 21.49 | 21.49 | -5.29% | 150 |
| Sep 9, 2026 | 22.85 | 22.85 | 22.69 | 22.69 | 22.69 | -3.92% | - |
| Sep 8, 2026 | 23.66 | 23.66 | 23.61 | 23.61 | 23.61 | -0.80% | - |
| Sep 7, 2026 | 23.82 | 24.00 | 23.80 | 23.80 | 23.80 | 0.06% | 100 |
| Sep 4, 2026 | 24.17 | 24.23 | 23.79 | 23.79 | 23.79 | -0.92% | - |
| Sep 3, 2026 | 23.87 | 24.01 | 23.87 | 24.01 | 24.01 | 3.72% | - |
| Sep 2, 2026 | 23.27 | 23.27 | 23.15 | 23.15 | 23.15 | -1.66% | - |
| Sep 1, 2026 | 24.35 | 24.36 | 23.54 | 23.54 | 23.54 | -3.15% | 37 |
| Aug 31, 2026 | 24.75 | 24.75 | 24.30 | 24.30 | 24.30 | -5.81% | - |
| Aug 28, 2026 | 25.88 | 25.89 | 25.80 | 25.80 | 25.80 | 0.74% | - |
| Aug 27, 2026 | 25.81 | 25.85 | 25.61 | 25.61 | 25.61 | -0.02% | - |
| Aug 26, 2026 | 25.64 | 25.64 | 25.58 | 25.62 | 25.62 | 1.19% | - |
| Aug 25, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | -0.35% | - |
| Aug 24, 2026 | 25.35 | 25.41 | 25.21 | 25.41 | 25.41 | 3.57% | 325 |
| Aug 21, 2026 | 24.28 | 24.53 | 24.28 | 24.53 | 24.53 | -3.71% | 150 |
| Aug 20, 2026 | 25.95 | 25.95 | 25.48 | 25.48 | 25.48 | -2.79% | - |
| Aug 19, 2026 | 24.58 | 26.21 | 24.58 | 26.21 | 26.21 | 6.96% | 382 |
| Aug 18, 2026 | 25.03 | 25.03 | 24.50 | 24.50 | 24.50 | -5.30% | - |
| Aug 17, 2026 | 26.03 | 26.03 | 25.57 | 25.87 | 25.87 | -1.22% | 120 |
| Aug 14, 2026 | 26.19 | 27.22 | 26.19 | 26.19 | 26.19 | 5.41% | 80 |
| Aug 13, 2026 | 24.90 | 24.95 | 24.85 | 24.85 | 24.85 | -3.35% | - |
| Aug 12, 2026 | 25.61 | 25.71 | 25.61 | 25.71 | 25.71 | 0.04% | - |
| Aug 11, 2026 | 25.83 | 25.83 | 25.70 | 25.70 | 25.70 | -2.00% | - |
| Aug 10, 2026 | 26.58 | 26.60 | 26.22 | 26.22 | 26.22 | 2.14% | - |
| Aug 7, 2026 | 25.46 | 25.67 | 25.46 | 25.67 | 25.67 | 1.10% | - |
| Aug 6, 2026 | 25.77 | 25.77 | 25.39 | 25.39 | 25.39 | -5.51% | - |
| Aug 5, 2026 | 29.89 | 30.11 | 26.87 | 26.87 | 26.87 | 6.16% | 11,540 |
| Aug 4, 2026 | 25.42 | 25.70 | 25.31 | 25.31 | 25.31 | 6.12% | 242 |
| Aug 3, 2026 | 23.86 | 23.86 | 23.84 | 23.85 | 23.85 | 3.90% | - |
| Jul 31, 2026 | 23.41 | 23.41 | 22.96 | 22.96 | 22.96 | 0.02% | - |
| Jul 30, 2026 | 22.99 | 22.99 | 22.95 | 22.95 | 22.95 | -3.95% | - |
| Jul 29, 2026 | 23.82 | 23.90 | 23.80 | 23.90 | 23.90 | 0.23% | - |
| Jul 28, 2026 | 23.60 | 23.84 | 23.60 | 23.84 | 23.84 | -0.52% | 15 |
| Jul 27, 2026 | 23.77 | 23.97 | 23.64 | 23.97 | 23.97 | -1.50% | 100 |
| Jul 24, 2026 | 23.76 | 24.33 | 23.76 | 24.33 | 24.33 | 0.25% | - |
| Jul 23, 2026 | 24.66 | 24.66 | 24.27 | 24.27 | 24.27 | -2.67% | - |
| Jul 22, 2026 | 25.18 | 25.18 | 24.94 | 24.94 | 24.94 | 0.06% | - |
| Jul 21, 2026 | 25.08 | 26.12 | 24.92 | 24.92 | 24.92 | -2.31% | 100 |
| Jul 20, 2026 | 25.45 | 25.51 | 25.45 | 25.51 | 25.51 | -0.95% | - |
| Jul 17, 2026 | 26.18 | 26.18 | 25.76 | 25.76 | 25.76 | -4.17% | - |
| Jul 16, 2026 | 27.15 | 27.15 | 26.88 | 26.88 | 26.88 | -3.36% | - |
| Jul 15, 2026 | 27.49 | 27.81 | 27.49 | 27.81 | 27.81 | 2.32% | - |
| Jul 14, 2026 | 27.34 | 27.34 | 27.18 | 27.18 | 27.18 | -3.02% | - |
| Jul 13, 2026 | 27.77 | 28.03 | 27.77 | 28.03 | 28.03 | -2.94% | - |