U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 70.00
-1.00 (-1.41%)
At close: Jul 24, 2026
U.C.A. Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 65.80 | - | 9 |
| Jun 25, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 65.80 | -0.70% | 80 |
| Jun 24, 2026 | 69.00 | 74.00 | 69.00 | 71.00 | 66.27 | 1.43% | 708 |
| Jun 23, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 65.33 | - | 60 |
| Jun 22, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 65.33 | 1.45% | 130 |
| Jun 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 64.40 | -1.43% | - |
| Jun 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 65.33 | -2.10% | - |
| Jun 17, 2026 | 71.00 | 72.00 | 71.00 | 71.50 | 66.73 | 2.14% | 290 |
| Jun 16, 2026 | 69.50 | 71.00 | 69.50 | 70.00 | 65.33 | -0.71% | 129 |
| Jun 15, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 65.80 | 0.71% | 220 |
| Jun 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 65.33 | -2.78% | - |
| Jun 11, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 67.20 | -2.04% | 100 |
| Jun 10, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 68.60 | 3.52% | 40 |
| Jun 9, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 66.27 | - | 164 |
| Jun 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 66.27 | - | - |
| Jun 5, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 66.27 | -0.70% | 99 |
| Jun 4, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 66.73 | 0.70% | 50 |
| Jun 3, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 66.27 | 1.43% | 70 |
| Jun 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 65.33 | -0.71% | - |
| Jun 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 65.80 | - | - |
| May 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 65.80 | - | - |
| May 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 65.80 | -0.70% | - |
| May 27, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 66.27 | -0.70% | 568 |
| May 26, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 66.73 | -0.69% | 30 |
| May 25, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 67.20 | 0.70% | 130 |
| May 22, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 66.73 | -2.72% | 100 |
| May 21, 2026 | 71.00 | 74.00 | 71.00 | 73.50 | 68.60 | 8.09% | 925 |
| May 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 63.47 | -0.73% | 30 |
| May 19, 2026 | 68.00 | 71.50 | 68.00 | 68.50 | 63.93 | -5.52% | 38 |
| May 18, 2026 | 67.00 | 72.50 | 67.00 | 72.50 | 67.67 | 6.62% | 133 |