Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 59.42
-5.04 (-7.82%)
At close: Aug 26, 2026
FRA:UCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.34 | 62.34 | 62.30 | 62.30 | - | -3.35% | - |
| Aug 25, 2026 | 62.40 | 64.46 | 62.28 | 64.46 | 64.46 | 7.08% | 60 |
| Aug 24, 2026 | 63.50 | 63.50 | 60.20 | 60.20 | 60.20 | -2.56% | - |
| Aug 21, 2026 | 62.22 | 62.32 | 61.78 | 61.78 | 61.78 | -1.78% | - |
| Aug 20, 2026 | 64.32 | 64.32 | 62.90 | 62.90 | 62.90 | -9.81% | - |
| Aug 19, 2026 | 69.38 | 72.20 | 69.38 | 69.74 | 69.74 | -0.51% | 1 |
| Aug 18, 2026 | 73.90 | 73.90 | 70.10 | 70.10 | 70.10 | -4.37% | - |
| Aug 17, 2026 | 73.76 | 73.76 | 73.20 | 73.30 | 73.30 | -1.69% | - |
| Aug 14, 2026 | 77.90 | 77.92 | 74.56 | 74.56 | 74.56 | -3.92% | - |
| Aug 13, 2026 | 79.06 | 79.06 | 77.60 | 77.60 | 77.60 | 2.48% | - |
| Aug 12, 2026 | 74.64 | 75.72 | 74.64 | 75.72 | 75.72 | 5.75% | - |
| Aug 11, 2026 | 70.62 | 71.60 | 70.58 | 71.60 | 71.60 | -3.79% | - |
| Aug 10, 2026 | 75.18 | 75.18 | 74.42 | 74.42 | 74.42 | 1.69% | - |
| Aug 7, 2026 | 71.38 | 73.18 | 71.34 | 73.18 | 73.18 | -1.05% | - |
| Aug 6, 2026 | 68.36 | 73.96 | 66.82 | 73.96 | 73.96 | 5.00% | 3 |
| Aug 5, 2026 | 73.70 | 73.70 | 70.44 | 70.44 | 70.44 | 4.95% | - |
| Aug 3, 2026 | 71.30 | 71.30 | 67.12 | 67.12 | 67.12 | -10.53% | 60 |
| Jul 31, 2026 | 75.00 | 75.02 | 75.00 | 75.02 | 75.02 | 15.66% | 374 |
| Jul 30, 2026 | 60.74 | 68.68 | 60.40 | 64.86 | 64.86 | 3.31% | 70 |
| Jul 29, 2026 | 65.56 | 66.10 | 62.78 | 62.78 | 62.78 | -10.52% | 200 |
| Jul 28, 2026 | 72.92 | 72.92 | 70.16 | 70.16 | 70.16 | -12.28% | 20 |
| Jul 27, 2026 | 85.24 | 87.04 | 79.98 | 79.98 | 79.98 | -8.07% | 195 |
| Jul 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 50 |
| Jul 23, 2026 | 88.48 | 88.48 | 87.00 | 87.00 | 87.00 | 0.95% | - |
| Jul 22, 2026 | 89.76 | 89.76 | 86.18 | 86.18 | 86.18 | 3.14% | - |
| Jul 21, 2026 | 82.56 | 86.68 | 82.52 | 83.56 | 83.56 | 2.18% | 15 |
| Jul 20, 2026 | 80.26 | 88.32 | 80.26 | 81.78 | 81.78 | 8.52% | 215 |
| Jul 17, 2026 | 78.56 | 78.56 | 74.04 | 75.36 | 75.36 | -10.07% | 645 |
| Jul 16, 2026 | 88.26 | 88.26 | 83.80 | 83.80 | 83.80 | -3.57% | - |
| Jul 15, 2026 | 92.98 | 93.02 | 86.90 | 86.90 | 86.90 | -3.40% | - |
| Jul 14, 2026 | 86.76 | 92.90 | 86.72 | 89.96 | 89.96 | 3.86% | 15 |
| Jul 13, 2026 | 91.78 | 91.78 | 86.62 | 86.62 | 86.62 | -1.79% | 22 |
| Jul 10, 2026 | 92.02 | 92.02 | 88.20 | 88.20 | 88.20 | -8.37% | 23 |
| Jul 9, 2026 | 91.92 | 96.26 | 90.24 | 96.26 | 96.26 | 25.21% | 2,940 |
| Jul 8, 2026 | 77.76 | 77.76 | 76.88 | 76.88 | 76.88 | -9.15% | - |
| Jul 7, 2026 | 88.72 | 88.72 | 83.14 | 84.62 | 84.62 | -11.63% | 100 |
| Jul 6, 2026 | 94.64 | 95.76 | 94.64 | 95.76 | 95.76 | 1.70% | - |
| Jul 3, 2026 | 94.48 | 94.48 | 94.16 | 94.16 | 94.16 | 2.41% | - |
| Jul 2, 2026 | 113.25 | 115.15 | 91.94 | 91.94 | 91.94 | -21.82% | 1,966 |
| Jul 1, 2026 | 125.90 | 125.90 | 117.60 | 117.60 | 117.60 | -0.17% | 100 |
| Jun 30, 2026 | 117.60 | 117.80 | 112.10 | 117.80 | 117.80 | 5.94% | 25 |
| Jun 29, 2026 | 105.65 | 113.30 | 103.80 | 111.20 | 111.20 | 14.76% | 1,299 |
| Jun 26, 2026 | 103.90 | 103.90 | 96.90 | 96.90 | 96.90 | -1.92% | - |
| Jun 25, 2026 | 97.78 | 98.80 | 97.78 | 98.80 | 98.80 | 1.31% | - |
| Jun 24, 2026 | 97.76 | 97.76 | 97.52 | 97.52 | 97.52 | 0.83% | - |
| Jun 23, 2026 | 101.00 | 101.00 | 96.72 | 96.72 | 96.72 | -9.78% | - |
| Jun 22, 2026 | 105.70 | 107.20 | 105.70 | 107.20 | 107.20 | 2.63% | - |
| Jun 19, 2026 | 104.65 | 104.75 | 104.45 | 104.45 | 104.45 | -3.20% | 2,000 |
| Jun 18, 2026 | 97.70 | 108.00 | 97.70 | 107.90 | 107.90 | 14.33% | 2,040 |
| Jun 17, 2026 | 94.72 | 94.72 | 94.38 | 94.38 | 94.38 | -1.26% | - |