U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 73.50
+5.50 (8.09%)
Last updated: May 21, 2026, 3:32 PM CET
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | - | 8.82% | 100 |
| 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% | - |
| Mar 27, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 0.82% | 50 |
| Mar 26, 2026 | 64.50 | 70.00 | 61.00 | 61.00 | 61.00 | 4.27% | 445 |
| Mar 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Mar 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 200 |
| Mar 19, 2026 | 58.50 | 60.50 | 58.50 | 59.50 | 59.50 | 2.59% | 620 |
| Mar 18, 2026 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 0.87% | 575 |
| Mar 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Mar 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -5.74% | - |
| Mar 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 40 |
| Mar 10, 2026 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 7.96% | 140 |