Universal Electronics Inc. (FRA:UE1)
Germany · Delayed Price · Currency is EUR 3.640
+0.100 (2.82%)
At close: Mar 27, 2026
FRA:UE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Mar 25, 2026 | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Mar 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Mar 23, 2026 | 3.64 | 3.86 | 3.58 | 3.58 | 3.58 | 0.56% | 1,038 |
| Mar 20, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Mar 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Mar 17, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Mar 13, 2026 | 3.14 | 3.64 | 3.14 | 3.64 | 3.64 | 15.92% | - |
| Mar 12, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 6.08% | - |
| Mar 11, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 10, 2026 | 3.14 | 3.14 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Mar 9, 2026 | 3.28 | 3.28 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Mar 6, 2026 | 3.26 | 3.26 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 5, 2026 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Mar 4, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Mar 3, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Mar 2, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Feb 27, 2026 | 3.26 | 3.26 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Feb 26, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Feb 25, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 24, 2026 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Feb 20, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | - | - |
| Feb 19, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Feb 18, 2026 | 3.56 | 3.56 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Feb 17, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 4.22% | - |
| Feb 16, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Feb 12, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Feb 11, 2026 | 3.52 | 3.52 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Feb 10, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Feb 9, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 4.35% | 1,407 |
| Feb 6, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 5, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Feb 4, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 3, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Feb 2, 2026 | 3.30 | 3.30 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| 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 | - | - |