Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 38.60
+1.40 (3.76%)
Last updated: Jan 28, 2026, 3:25 PM CET
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |