Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 195.00
-4.00 (-2.01%)
At close: Feb 20, 2026
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.01% | - |
| Feb 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.51% | - |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Feb 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Feb 13, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.55% | - |
| Feb 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 8.99% | - |
| Feb 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Feb 10, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.26% | - |
| Feb 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | - |
| Feb 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.60% | - |
| Feb 5, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Feb 4, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Feb 3, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Feb 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Jan 30, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Jan 29, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Jan 28, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.45% | - |
| Jan 27, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 1.16% | 40 |
| Jan 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | - |
| Jan 23, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Jan 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Jan 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jan 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Jan 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Jan 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | - |
| Jan 15, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Jan 14, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Jan 13, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Jan 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Jan 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | - |
| Jan 8, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -6.35% | - |
| Jan 7, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jan 6, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.07% | - |
| Jan 5, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | - |
| Jan 2, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.65% | - |
| Dec 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Dec 29, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | - |
| Dec 23, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | - |
| Dec 22, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | - |
| Dec 19, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.53% | - |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | - |
| Dec 17, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Dec 16, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | - |
| Dec 15, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | - |
| Dec 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Dec 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | - |
| Dec 10, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Dec 9, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | - |
| Dec 8, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |