U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 68.50
-1.50 (-2.14%)
Last updated: Sep 4, 2026, 8:18 AM CET
U.C.A. Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 30 |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | 100 |
| Sep 2, 2026 | 68.50 | 70.00 | 68.50 | 68.50 | 68.50 | -2.14% | 100 |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 31, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | - |
| Aug 25, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.10% | 20 |
| Aug 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Aug 20, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | - | 35 |
| Aug 19, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 4.35% | 20 |
| Aug 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Aug 17, 2026 | 71.50 | 72.00 | 70.00 | 72.00 | 72.00 | -1.37% | 310 |
| Aug 14, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4.29% | 370 |
| Aug 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Aug 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| Aug 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 100 |
| Aug 5, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 70 |
| Aug 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 3, 2026 | 69.50 | 73.00 | 69.50 | 71.00 | 71.00 | 2.16% | 160 |
| Jul 31, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Jul 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Jul 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Jul 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| Jul 27, 2026 | 67.50 | 72.00 | 67.50 | 71.00 | 71.00 | 1.43% | 575 |
| Jul 24, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | -1.41% | 30 |
| Jul 23, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.16% | 10 |
| Jul 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 50 |
| Jul 21, 2026 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.41% | 750 |
| Jul 20, 2026 | 67.00 | 72.00 | 67.00 | 71.00 | 71.00 | 0.71% | 1,072 |
| Jul 17, 2026 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 2.17% | 585 |
| Jul 16, 2026 | 67.50 | 69.50 | 67.50 | 69.00 | 69.00 | 0.73% | 50 |
| Jul 15, 2026 | 68.00 | 69.50 | 68.00 | 68.50 | 68.50 | -2.14% | 32 |
| Jul 14, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | 350 |
| Jul 13, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -1.38% | 240 |
| Jul 10, 2026 | 65.00 | 72.50 | 65.00 | 72.50 | 72.50 | 10.69% | 30 |
| Jul 9, 2026 | 61.50 | 65.50 | 61.50 | 65.50 | 65.50 | - | 75 |
| Jul 8, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 4.80% | 2 |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Jul 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Jul 2, 2026 | 64.50 | 64.50 | 61.50 | 64.00 | 64.00 | -0.78% | 260 |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Jun 30, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | -5.02% | 100 |
| Jun 29, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 65.80 | - | 6 |