Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 47.80
+2.20 (4.82%)
At close: Feb 20, 2026
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | 4.82% | - |
| Feb 19, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Feb 18, 2026 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Feb 17, 2026 | 46.40 | 46.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Feb 16, 2026 | 46.20 | 46.40 | 46.20 | 46.20 | 46.20 | -3.75% | - |
| Feb 13, 2026 | 43.60 | 48.00 | 43.60 | 48.00 | 48.00 | 2.13% | 350 |
| Feb 12, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 2.62% | - |
| Feb 11, 2026 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | -3.38% | - |
| Feb 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 19.70% | 100 |
| Feb 9, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | 5.88% | - |
| Feb 6, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 3.89% | - |
| Feb 5, 2026 | 36.00 | 36.00 | 34.20 | 36.00 | 36.00 | -0.55% | 60 |
| Feb 4, 2026 | 37.60 | 37.60 | 36.20 | 36.20 | 36.20 | -6.22% | 379 |
| Feb 3, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Feb 2, 2026 | 36.00 | 39.40 | 36.00 | 39.40 | 39.40 | 1.55% | 1,516 |
| Jan 30, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | 4.86% | - |
| Jan 29, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -3.65% | 86 |
| Jan 28, 2026 | 38.40 | 38.60 | 38.00 | 38.40 | 38.40 | 3.23% | 60 |
| Jan 27, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 2.76% | - |
| Jan 26, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Jan 23, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -7.07% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | 3.66% | - |
| Jan 21, 2026 | 38.00 | 38.20 | 37.60 | 38.20 | 38.20 | 20.89% | 95 |
| Jan 14, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | 6.04% | - |
| Jan 13, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Jan 12, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Jan 9, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jan 8, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 6.92% | - |
| Jan 7, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Jan 6, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Jan 5, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 9.26% | - |
| Jan 2, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - | - |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Dec 29, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Dec 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 22, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | - |
| Dec 19, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Dec 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Dec 17, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Dec 16, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 15, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Dec 11, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Dec 10, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Dec 9, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Dec 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 5, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 50 |
| Dec 4, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Dec 3, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 0.93% | 30 |
| Dec 2, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |