U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 42.20
+0.20 (0.48%)
At close: Oct 20, 2025
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1.94% | 1,040 |
| Oct 21, 2025 | 42.80 | 42.80 | 41.20 | 41.20 | 41.20 | -2.37% | 55 |
| Oct 20, 2025 | 42.20 | 43.00 | 42.20 | 42.20 | 42.20 | 0.48% | 56 |
| Oct 17, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 0.48% | 810 |
| Oct 16, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 160 |
| Oct 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 160 |
| Oct 14, 2025 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 2.96% | 160 |
| Oct 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | 30 |
| Oct 10, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | 30 |
| Oct 9, 2025 | 41.80 | 42.00 | 41.00 | 41.00 | 41.00 | -2.84% | 247 |
| Oct 8, 2025 | 40.60 | 43.20 | 40.60 | 42.20 | 42.20 | 3.94% | 95 |
| Oct 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 156 |
| Oct 6, 2025 | 39.00 | 43.00 | 39.00 | 40.60 | 40.60 | 4.10% | 156 |
| Oct 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 30 |
| Oct 2, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 88 |
| Oct 1, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 30 |
| Sep 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 40 |
| Sep 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 40 |
| Sep 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 40 |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 40 |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.29% | 40 |
| Sep 23, 2025 | 39.60 | 41.60 | 39.60 | 41.60 | 41.60 | 1.46% | 40 |
| Sep 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 100 |
| Sep 19, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -4.21% | 115 |
| Sep 18, 2025 | 39.00 | 42.80 | 39.00 | 42.80 | 42.80 | 12.63% | 355 |
| Sep 17, 2025 | 36.20 | 38.00 | 36.20 | 38.00 | 38.00 | 4.97% | 50 |
| Sep 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1 |
| Sep 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1 |
| Sep 12, 2025 | 37.60 | 37.60 | 36.20 | 36.20 | 36.20 | - | 28 |
| Sep 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | 3 |
| Sep 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 3 |
| Sep 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 30 |
| Sep 8, 2025 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | -1.61% | 101 |
| Sep 5, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | 105 |
| Sep 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -5.64% | 60 |
| Sep 3, 2025 | 35.00 | 39.00 | 35.00 | 39.00 | 39.00 | 7.73% | 353 |
| Sep 2, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 3.43% | 75 |
| Sep 1, 2025 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 6.71% | 168 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.65% | 160 |
| Aug 28, 2025 | 32.80 | 34.40 | 32.80 | 34.40 | 34.40 | - | 160 |
| Aug 27, 2025 | 32.80 | 34.40 | 32.80 | 34.40 | 34.40 | 5.52% | 150 |
| Aug 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | 329 |
| Aug 25, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 6.37% | 329 |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 30 |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 30 |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | 30 |
| Aug 19, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 1.90% | 30 |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 30 |
| Aug 15, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 30 |
| Aug 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | 60 |