Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 66.68
+0.74 (1.12%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:UCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.28 | 65.94 | 65.28 | 65.94 | - | 0.24% | - |
| Apr 22, 2026 | 65.20 | 65.78 | 65.20 | 65.78 | 65.78 | -1.02% | - |
| Apr 21, 2026 | 66.36 | 66.46 | 66.36 | 66.46 | 66.46 | 1.00% | - |
| Apr 20, 2026 | 65.72 | 65.80 | 65.68 | 65.80 | 65.80 | 0.27% | - |
| Apr 17, 2026 | 63.94 | 65.62 | 63.92 | 65.62 | 65.62 | 4.86% | - |
| Apr 16, 2026 | 63.38 | 63.40 | 62.58 | 62.58 | 62.58 | -1.11% | - |
| Apr 15, 2026 | 64.08 | 64.08 | 63.28 | 63.28 | 63.28 | -3.30% | - |
| Apr 14, 2026 | 64.24 | 65.44 | 64.22 | 65.44 | 65.44 | 3.28% | - |
| Apr 13, 2026 | 64.70 | 64.70 | 63.36 | 63.36 | 63.36 | -2.07% | 19 |
| Apr 10, 2026 | 61.94 | 64.70 | 61.94 | 64.70 | 64.70 | 7.19% | 77 |
| Apr 9, 2026 | 57.64 | 60.36 | 56.92 | 60.36 | 60.36 | 5.75% | 1,110 |
| Apr 8, 2026 | 55.88 | 59.08 | 55.84 | 57.08 | 57.08 | 7.45% | 1,110 |
| Apr 7, 2026 | 53.88 | 54.00 | 53.12 | 53.12 | 53.12 | -5.14% | 800 |
| Apr 2, 2026 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | 5.66% | 1,075 |
| Apr 1, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 10.42% | 275 |
| Mar 31, 2026 | 48.20 | 48.40 | 48.00 | 48.00 | 48.00 | -5.88% | - |
| Mar 30, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| 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% | - |