U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany · Delayed Price · Currency is EUR 63.00
+3.50 (5.88%)
Last updated: Nov 3, 2026, 8:38 AM CET
U.C.A. Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 5.88% | 10 |
| Nov 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Oct 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Oct 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Oct 26, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | -4.84% | 25 |
| Oct 23, 2026 | 56.00 | 62.00 | 56.00 | 62.00 | 62.00 | 9.73% | 60 |
| Oct 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -8.73% | - |
| Oct 19, 2026 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 9.57% | 30 |
| Oct 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Oct 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 30 |
| Oct 14, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | 23 |
| Oct 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.98% | - |
| Oct 8, 2026 | 60.00 | 64.50 | 60.00 | 64.50 | 64.50 | 6.61% | 20 |
| Oct 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -9.70% | - |
| Oct 5, 2026 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | 7.20% | 1 |
| Oct 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 10 |
| Sep 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| 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% | - |