Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 51.00
-2.50 (-4.67%)
At close: Mar 27, 2026
FRA:UCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | -4.67% | - |
| Mar 26, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Mar 25, 2026 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 5.61% | - |
| Mar 24, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | - |
| Mar 23, 2026 | 48.40 | 53.00 | 48.40 | 53.00 | 53.00 | 4.95% | - |
| Mar 20, 2026 | 54.50 | 54.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 19, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Mar 18, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Mar 17, 2026 | 47.80 | 50.00 | 47.60 | 50.00 | 50.00 | 2.88% | - |
| Mar 16, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | -1.22% | - |
| Mar 13, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 3.80% | - |
| Mar 12, 2026 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | -4.05% | - |
| Mar 11, 2026 | 47.80 | 49.40 | 47.80 | 49.40 | 49.40 | 4.22% | - |
| Mar 10, 2026 | 45.20 | 47.40 | 45.20 | 47.40 | 47.40 | 11.79% | - |
| Mar 9, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | -7.83% | - |
| Mar 6, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -6.50% | - |
| Mar 5, 2026 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Mar 4, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | - |
| Mar 3, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Mar 2, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 8.05% | 758 |
| Feb 27, 2026 | 48.40 | 49.20 | 47.20 | 47.20 | 47.20 | -9.23% | - |
| Feb 26, 2026 | 55.50 | 55.50 | 52.00 | 52.00 | 52.00 | -13.33% | - |
| Feb 25, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Feb 24, 2026 | 46.00 | 61.00 | 45.20 | 61.00 | 61.00 | 24.49% | 63 |
| Feb 23, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| 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% | - |