Universal Electronics Inc. (FRA:UE1)
Germany · Delayed Price · Currency is EUR 3.160
+0.060 (1.94%)
At close: Jan 30, 2026
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Jan 28, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jan 27, 2026 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jan 23, 2026 | 3.44 | 3.44 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jan 22, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 5.06% | - |
| Jan 21, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jan 20, 2026 | 3.36 | 3.36 | 3.10 | 3.10 | 3.10 | -4.91% | - |
| Jan 19, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 16, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jan 15, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 4.46% | - |
| Jan 14, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Jan 13, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jan 12, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jan 9, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jan 8, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jan 7, 2026 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jan 6, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 5, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 2, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | 12.98% | - |
| Dec 30, 2025 | 2.62 | 2.80 | 2.62 | 2.62 | 2.62 | 3.97% | 1,037 |
| Dec 29, 2025 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | 3.28% | - |
| Dec 23, 2025 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Dec 22, 2025 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 19, 2025 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Dec 18, 2025 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 17, 2025 | 2.74 | 2.74 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Dec 16, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 3.94% | - |
| Dec 15, 2025 | 2.74 | 2.74 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Dec 12, 2025 | 2.78 | 2.86 | 2.64 | 2.64 | 2.64 | - | 1,368 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Dec 10, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Dec 9, 2025 | 2.66 | 2.66 | 2.56 | 2.62 | 2.62 | 0.77% | 22 |
| Dec 8, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Dec 5, 2025 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | -7.09% | - |
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Dec 3, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Dec 2, 2025 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 1, 2025 | 2.82 | 2.82 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Nov 27, 2025 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 26, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Nov 25, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Nov 24, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Nov 21, 2025 | 2.36 | 2.56 | 2.36 | 2.56 | 2.56 | 14.29% | - |
| Nov 20, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 19, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Nov 18, 2025 | 2.52 | 2.52 | 2.26 | 2.26 | 2.26 | -5.83% | - |
| Nov 17, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -1.64% | - |