Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
At close: Dec 1, 2025
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.40 | 21.40 | 20.80 | 21.40 | 21.40 | -0.93% | 1,230 |
| Nov 28, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Nov 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Nov 26, 2025 | 21.20 | 22.00 | 21.00 | 22.00 | 22.00 | 11.68% | 636 |
| Nov 25, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Nov 24, 2025 | 18.40 | 19.80 | 18.40 | 19.10 | 19.10 | 2.69% | 30 |
| Nov 21, 2025 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Nov 20, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.11% | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 18, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -5.94% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 14, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -8.18% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Nov 12, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | 594 |
| Nov 11, 2025 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 7, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Nov 6, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Nov 5, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -6.67% | - |
| Nov 4, 2025 | 24.40 | 24.40 | 23.20 | 24.00 | 24.00 | -2.44% | 30 |
| Nov 3, 2025 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 3.36% | 1,188 |
| Oct 31, 2025 | 23.20 | 23.80 | 23.00 | 23.80 | 23.80 | - | - |
| Oct 30, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 29, 2025 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -9.30% | - |
| Oct 28, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | - | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | 9.32% | - |
| Oct 23, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| Oct 22, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 21, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Oct 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 17, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -1.60% | - |
| Oct 16, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 15, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 5.22% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 13, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -5.88% | - |
| Oct 10, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 9, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Oct 8, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -6.40% | - |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Oct 3, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 2, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 5.04% | - |
| Oct 1, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 5.31% | 24 |
| Sep 30, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 29, 2025 | 22.80 | 23.20 | 22.40 | 22.40 | 22.40 | -1.75% | 50 |
| Sep 26, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Sep 25, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 6.03% | - |