U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 62.00
-1.50 (-2.36%)
Last updated: Sep 23, 2026, 8:00 AM CET
U.C.A. Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Sep 22, 2026 | 59.50 | 63.50 | 59.50 | 63.50 | 63.50 | 5.83% | 119 |
| Sep 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Sep 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 30 |
| Sep 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -8.76% | - |
| Sep 16, 2026 | 63.50 | 68.50 | 63.50 | 68.50 | 68.50 | 1.48% | 30 |
| Sep 15, 2026 | 60.50 | 67.50 | 60.50 | 67.50 | 67.50 | 8.87% | 157 |
| Sep 14, 2026 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -3.88% | 174 |
| Sep 11, 2026 | 63.00 | 66.00 | 63.00 | 64.50 | 64.50 | - | 210 |
| Sep 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Sep 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 200 |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Sep 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.84% | - |
| Sep 4, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | -2.14% | 145 |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| 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 |