Universal Electronics Inc. (FRA:UE1)
Germany · Delayed Price · Currency is EUR 4.400
-0.560 (-11.29%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:UE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -11.29% | 1,038 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.53% | - |
| Oct 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Oct 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.70% | - |
| Oct 19, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Oct 16, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Oct 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.38% | - |
| Oct 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Oct 12, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -1.65% | - |
| Oct 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Oct 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Oct 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Oct 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Oct 5, 2026 | 5.05 | 5.05 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Oct 2, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Oct 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Sep 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Sep 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Sep 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Sep 25, 2026 | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Sep 24, 2026 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Sep 23, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Sep 22, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Sep 21, 2026 | 4.48 | 4.48 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Sep 18, 2026 | 4.62 | 4.62 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Sep 17, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 4.19% | - |
| Sep 16, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Sep 15, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 5.45% | - |
| Sep 14, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Sep 11, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 2.59% | - |
| Sep 10, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Sep 9, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Sep 8, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | 10.92% | - |
| Sep 7, 2026 | 4.02 | 4.02 | 3.48 | 3.48 | 3.48 | -11.22% | - |
| Sep 4, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | - |
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Sep 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 31, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Aug 28, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 4.49% | - |
| Aug 27, 2026 | 3.82 | 3.82 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Aug 26, 2026 | 3.70 | 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% | - |