Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 170.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:05 AM CET
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | - | - |
| Sep 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Sep 26, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Sep 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | - |
| Sep 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Sep 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 18, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Sep 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Sep 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Sep 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Sep 12, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Sep 11, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Sep 10, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 1.27% | 30 |
| Sep 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.09% | - |
| Sep 8, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | - |
| Sep 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | - |
| Sep 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Sep 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Sep 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.83 | -0.65% | - |
| Aug 29, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 154.83 | -0.64% | 26 |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.83 | - | - |
| Aug 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.83 | -0.64% | - |
| Aug 26, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.83 | -0.63% | - |
| Aug 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.83 | - | - |
| Aug 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.83 | -0.63% | - |
| Aug 21, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 158.82 | 1.92% | 60 |
| Aug 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.83 | 2.63% | - |
| Aug 19, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.83 | -0.65% | - |
| Aug 18, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 152.83 | - | 129 |
| Aug 15, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.83 | 0.66% | - |
| Aug 14, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.83 | 2.01% | - |
| Aug 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.84 | 1.36% | - |
| Aug 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.84 | - | - |
| Aug 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.84 | 1.38% | - |
| Aug 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.84 | 3.57% | - |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.85 | -1.41% | - |
| Aug 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.84 | -0.70% | - |
| Aug 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.84 | 1.42% | - |
| Aug 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.84 | -2.76% | - |
| Aug 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.84 | -0.68% | - |
| Jul 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.84 | 3.55% | 10 |
| Jul 30, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.84 | 3.68% | - |
| Jul 29, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 135.85 | 2.26% | 61 |
| Jul 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.85 | 0.76% | - |
| Jul 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.85 | -5.71% | 40 |
| Jul 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.85 | 0.72% | - |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.85 | -3.47% | - |