U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 40.40
+0.40 (1.00%)
Last updated: Nov 28, 2025, 3:40 PM CET
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | -0.49% | 200 |
| Oct 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| 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 | - | - |
| Oct 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| 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% | - |
| 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 | - | - |
| 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 | - | - |
| Sep 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Sep 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.29% | - |
| Sep 23, 2025 | 39.60 | 41.60 | 39.60 | 41.60 | 41.60 | 1.46% | 40 |