Ultra Clean Holdings, Inc. (FRA:UCE)
Germany · Delayed Price · Currency is EUR 57.12
-2.10 (-3.55%)
At close: Sep 18, 2026
FRA:UCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |