Universal Electronics Inc. (FRA:UE1)
Germany · Delayed Price · Currency is EUR 3.820
+0.120 (3.24%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:UE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | - |
| Aug 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -9.22% | - |
| Aug 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 8.58% | - |
| Aug 21, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 3.79 | -1.96% | - |
| Aug 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.87 | -0.97% | - |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.91 | -5.94% | - |
| Aug 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.15 | 1.39% | - |
| Aug 17, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.10 | -1.37% | - |
| Aug 14, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.15 | -14.12% | - |
| Aug 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | 2.41% | - |
| Aug 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.72 | 4.18% | - |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.53 | 3.91% | - |
| Aug 10, 2026 | 4.08 | 4.60 | 4.08 | 4.60 | 4.36 | 11.65% | - |
| Aug 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.91 | 0.98% | - |
| Aug 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.87 | -0.97% | - |
| Aug 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.91 | 3.52% | - |
| Aug 4, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.78 | 1.53% | - |
| Aug 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.72 | 2.62% | - |
| Jul 31, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.62 | -5.91% | - |
| Jul 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.85 | 1.50% | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.79 | 0.50% | - |
| Jul 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.78 | 1.53% | - |
| Jul 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.72 | 2.62% | - |
| Jul 24, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.62 | -3.54% | - |
| Jul 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.76 | 1.02% | - |
| Jul 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.72 | 0.51% | - |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.70 | 2.09% | - |
| Jul 20, 2026 | 4.02 | 4.02 | 3.82 | 3.82 | 3.62 | -2.05% | - |
| Jul 17, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.70 | -3.47% | - |
| Jul 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.83 | -0.49% | - |
| Jul 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.85 | -1.46% | - |
| Jul 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.91 | 2.49% | - |
| Jul 13, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 3.81 | 2.55% | - |
| Jul 10, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.72 | -3.45% | - |
| Jul 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.85 | 3.57% | - |
| Jul 8, 2026 | 4.12 | 4.12 | 3.92 | 3.92 | 3.72 | -4.39% | - |
| Jul 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.89 | 3.02% | - |
| Jul 6, 2026 | 4.14 | 4.14 | 3.98 | 3.98 | 3.78 | 15.03% | - |
| Jul 3, 2026 | 4.14 | 4.14 | 3.46 | 3.46 | 3.28 | -15.20% | - |
| Jul 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.87 | -1.45% | - |
| Jul 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.93 | 4.02% | - |
| Jun 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.78 | 5.29% | - |
| Jun 29, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.59 | 3.28% | - |
| Jun 26, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.47 | -1.08% | - |
| Jun 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | 2.21% | - |
| Jun 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43 | 3.43% | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.32 | 4.17% | - |
| Jun 22, 2026 | 3.54 | 3.54 | 3.36 | 3.36 | 3.19 | -5.08% | - |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.36 | 4.73% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.21 | 0.60% | - |