U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 71.00
-2.50 (-3.40%)
Last updated: Jun 11, 2026, 8:03 AM CET
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 3.52% | 40 |
| Jun 9, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - | 164 |
| Jun 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jun 5, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | -0.70% | 99 |
| Jun 4, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 0.70% | 50 |
| Jun 3, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 1.43% | 70 |
| Jun 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Jun 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| May 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| May 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| May 27, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | -0.70% | 568 |
| May 26, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | -0.69% | 30 |
| May 25, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 0.70% | 130 |
| May 22, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | -2.72% | 100 |
| May 21, 2026 | 71.00 | 74.00 | 71.00 | 73.50 | 73.50 | 8.09% | 925 |
| May 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 30 |
| May 19, 2026 | 68.00 | 71.50 | 68.00 | 68.50 | 68.50 | -5.52% | 38 |
| May 18, 2026 | 67.00 | 72.50 | 67.00 | 72.50 | 72.50 | 6.62% | 133 |
| May 15, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -0.73% | 998 |
| May 14, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 0.74% | 1,040 |
| May 13, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,663 |
| May 12, 2026 | 74.00 | 74.50 | 70.00 | 70.00 | 70.00 | -3.45% | 2,024 |
| May 11, 2026 | 70.00 | 72.50 | 67.50 | 72.50 | 72.50 | 22.88% | 2,265 |
| May 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| May 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Apr 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 55 |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Apr 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Apr 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | - |
| Apr 20, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 2.52% | 250 |
| Apr 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Apr 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Apr 15, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | -0.81% | 300 |
| Apr 14, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | 2.50% | 1,100 |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 200 |
| Apr 10, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 143 |
| Apr 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Apr 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Apr 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 31, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Mar 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |