U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 36.60
0.00 (0.00%)
Last updated: Sep 10, 2025, 8:00 AM CET
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | 30 |
| Sep 8, 2025 | 38.00 | 38.00 | 36.60 | 36.60 | - | -1.61% | 101 |
| Sep 5, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | - | 1.09% | 105 |
| Sep 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -5.64% | 60 |
| Sep 3, 2025 | 35.00 | 39.00 | 35.00 | 39.00 | - | 7.73% | 353 |
| Sep 2, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | - | 3.43% | 75 |
| Sep 1, 2025 | 33.40 | 35.00 | 33.40 | 35.00 | - | 6.71% | 168 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -4.65% | 160 |
| Aug 28, 2025 | 32.80 | 34.40 | 32.80 | 34.40 | - | - | 160 |
| Aug 27, 2025 | 32.80 | 34.40 | 32.80 | 34.40 | - | 5.52% | 150 |
| Aug 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -2.40% | - |
| Aug 25, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | - | 6.37% | 329 |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 30 |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 30 |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -2.48% | 30 |
| Aug 19, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | - | 1.90% | 30 |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.25% | 30 |
| Aug 15, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | - | 1.27% | 30 |
| Aug 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -2.47% | - |
| Aug 13, 2025 | 30.60 | 32.40 | 30.60 | 32.40 | - | 5.88% | 60 |
| Aug 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -2.55% | 300 |
| Aug 11, 2025 | 29.40 | 31.40 | 29.40 | 31.40 | - | 8.28% | 300 |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -3.33% | 139 |
| Aug 7, 2025 | 29.00 | 30.20 | 29.00 | 30.00 | - | 3.45% | 139 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 300 |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | 300 |
| Aug 4, 2025 | 30.60 | 30.60 | 29.20 | 29.20 | - | -3.95% | 300 |
| Aug 1, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | - | 0.66% | 90 |
| Jul 31, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | - | 0.67% | 30 |
| Jul 30, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | - | -0.66% | 167 |
| Jul 29, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | - | 2.03% | 99 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | - | -0.67% | 60 |
| Jul 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | 75 |
| Jul 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1.36% | 75 |
| Jul 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | 140 |
| Jul 22, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | - | -1.34% | 140 |
| Jul 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -3.25% | 2 |
| Jul 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -2.53% | 2 |
| Jul 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 2 |
| Jul 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 2 |
| Jul 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 2 |
| Jul 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | 2 |
| Jul 11, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | - | 1.27% | 2 |
| Jul 10, 2025 | 31.40 | 33.40 | 31.40 | 31.40 | - | 2.61% | 730 |
| Jul 9, 2025 | 34.00 | 34.00 | 30.60 | 30.60 | - | -11.56% | 90 |
| Jul 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | 192 |
| Jul 7, 2025 | 34.60 | 36.60 | 34.60 | 34.60 | - | -1.14% | 192 |
| Jul 4, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | - | -1.69% | 500 |
| Jul 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -4.30% | - |
| Jul 2, 2025 | 38.60 | 38.60 | 37.20 | 37.20 | - | -12.68% | 40 |