U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 55.00
+9.00 (19.57%)
At close: Jan 9, 2026
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.60 | 55.00 | 47.60 | 55.00 | 55.00 | 19.57% | 444 |
| Jan 8, 2026 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 1.77% | 7 |
| Jan 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 30 |
| Jan 6, 2026 | 42.20 | 45.20 | 42.20 | 45.20 | 45.20 | 8.65% | 210 |
| Jan 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Jan 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Dec 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Dec 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Dec 23, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | 25 |
| Dec 22, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 4.31% | 2,142 |
| Dec 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 30 |
| Dec 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Dec 16, 2025 | 42.20 | 42.20 | 42.00 | 42.20 | 42.20 | -0.94% | 160 |
| Dec 15, 2025 | 40.80 | 42.60 | 40.80 | 42.60 | 42.60 | 3.90% | 210 |
| Dec 12, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.49% | - |
| Dec 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Dec 10, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 0.96% | 80 |
| Dec 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Dec 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 15 |
| Dec 5, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 100 |
| Dec 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Dec 3, 2025 | 40.20 | 42.60 | 40.20 | 42.60 | 42.60 | 5.97% | 100 |
| Dec 2, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Dec 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Nov 28, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 1.00% | 330 |
| Nov 27, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 0.50% | 400 |
| Nov 26, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 2.05% | 100 |
| Nov 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Nov 21, 2025 | 38.80 | 40.20 | 38.80 | 40.20 | 40.20 | 3.08% | 30 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 400 |
| Nov 19, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 75 |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 55 |
| Nov 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Nov 12, 2025 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | -1.00% | 100 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Nov 10, 2025 | 39.40 | 41.00 | 39.40 | 41.00 | 41.00 | 5.13% | 250 |
| Nov 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Nov 6, 2025 | 41.00 | 41.00 | 38.60 | 38.60 | 38.60 | -8.10% | 225 |
| Nov 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Nov 4, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 1.90% | 30 |
| Nov 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Oct 31, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 0.48% | 130 |
| Oct 30, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 1.46% | 25 |
| Oct 29, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.99% | 30 |
| Oct 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |