Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 38.06
-4.00 (-9.51%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:UCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.70 | 39.72 | 38.06 | 38.06 | 38.06 | -9.51% | 8 |
| Oct 22, 2026 | 44.11 | 44.11 | 42.06 | 42.06 | 42.06 | -10.15% | - |
| Oct 21, 2026 | 47.13 | 47.13 | 46.76 | 46.81 | 46.81 | 3.65% | - |
| Oct 20, 2026 | 45.87 | 45.87 | 44.98 | 45.16 | 45.16 | -5.76% | 8 |
| Oct 19, 2026 | 46.77 | 47.92 | 46.74 | 47.92 | 47.92 | -0.95% | - |
| Oct 16, 2026 | 49.28 | 49.28 | 48.38 | 48.38 | 48.38 | 2.43% | - |
| Oct 15, 2026 | 48.35 | 48.35 | 47.23 | 47.23 | 47.23 | -9.42% | - |
| Oct 14, 2026 | 53.68 | 53.68 | 52.14 | 52.14 | 52.14 | -3.27% | - |
| Oct 13, 2026 | 55.02 | 55.02 | 53.90 | 53.90 | 53.90 | -6.49% | 300 |
| Oct 12, 2026 | 60.72 | 60.72 | 57.64 | 57.64 | 57.64 | -6.03% | - |
| Oct 9, 2026 | 61.50 | 61.50 | 61.34 | 61.34 | 61.34 | -1.03% | - |
| Oct 8, 2026 | 61.98 | 61.98 | 61.96 | 61.98 | 61.98 | -1.74% | - |
| Oct 7, 2026 | 64.30 | 64.44 | 63.08 | 63.08 | 63.08 | -3.87% | - |
| Oct 6, 2026 | 65.40 | 70.66 | 65.34 | 65.62 | 65.62 | 3.24% | 15 |
| Oct 5, 2026 | 64.64 | 64.64 | 63.56 | 63.56 | 63.56 | -10.10% | - |
| Oct 2, 2026 | 69.14 | 70.70 | 69.14 | 70.70 | 70.70 | -1.09% | - |
| Oct 1, 2026 | 73.00 | 73.00 | 71.48 | 71.48 | 71.48 | 6.69% | - |
| Sep 30, 2026 | 69.82 | 69.82 | 67.00 | 67.00 | 67.00 | -3.62% | - |
| Sep 29, 2026 | 67.82 | 69.52 | 67.82 | 69.52 | 69.52 | 4.92% | - |
| Sep 28, 2026 | 65.44 | 66.26 | 65.44 | 66.26 | 66.26 | -1.49% | - |
| Sep 25, 2026 | 67.48 | 67.48 | 67.26 | 67.26 | 67.26 | 3.67% | - |
| Sep 24, 2026 | 66.70 | 66.70 | 64.88 | 64.88 | 64.88 | -0.86% | - |
| Sep 23, 2026 | 66.00 | 66.00 | 65.44 | 65.44 | 65.44 | 6.68% | - |
| Sep 22, 2026 | 62.52 | 62.52 | 61.34 | 61.34 | 61.34 | -1.86% | - |
| Sep 21, 2026 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 9.42% | - |
| Sep 18, 2026 | 59.14 | 59.16 | 57.12 | 57.12 | 57.12 | -3.55% | - |
| Sep 17, 2026 | 58.20 | 59.22 | 58.18 | 59.22 | 59.22 | 4.59% | - |
| Sep 16, 2026 | 56.48 | 56.62 | 56.36 | 56.62 | 56.62 | -1.43% | - |
| Sep 15, 2026 | 56.72 | 57.44 | 56.72 | 57.44 | 57.44 | -1.58% | - |
| Sep 14, 2026 | 60.48 | 60.48 | 58.36 | 58.36 | 58.36 | -4.92% | - |
| Sep 11, 2026 | 60.96 | 61.38 | 60.96 | 61.38 | 61.38 | 0.16% | - |
| Sep 10, 2026 | 64.14 | 64.14 | 61.28 | 61.28 | 61.28 | -3.16% | - |
| Sep 9, 2026 | 64.42 | 64.42 | 63.28 | 63.28 | 63.28 | 0.41% | - |
| Sep 8, 2026 | 62.30 | 63.02 | 62.20 | 63.02 | 63.02 | 2.57% | - |
| Sep 7, 2026 | 61.54 | 61.54 | 61.44 | 61.44 | 61.44 | 6.26% | - |
| Sep 4, 2026 | 57.10 | 57.82 | 57.10 | 57.82 | 57.82 | 0.45% | - |
| Sep 3, 2026 | 56.64 | 57.56 | 56.24 | 57.56 | 57.56 | 4.65% | 4 |
| Sep 2, 2026 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -0.94% | - |
| Sep 1, 2026 | 58.48 | 58.48 | 55.52 | 55.52 | 55.52 | -5.35% | - |
| Aug 31, 2026 | 59.66 | 59.66 | 57.18 | 58.66 | 58.66 | -6.44% | 60 |
| Aug 28, 2026 | 63.72 | 63.74 | 62.70 | 62.70 | 62.70 | -2.21% | - |
| Aug 27, 2026 | 63.92 | 64.12 | 63.92 | 64.12 | 64.12 | 7.91% | - |
| Aug 26, 2026 | 62.34 | 62.34 | 59.42 | 59.42 | 59.42 | -7.82% | - |
| 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% | - |