Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 210.00
+2.00 (0.96%)
Last updated: Nov 27, 2025, 8:04 AM CET
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.83 | -0.95% | - |
| Nov 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.83 | 0.96% | - |
| Nov 26, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.83 | 1.96% | - |
| Nov 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.83 | 2.00% | - |
| Nov 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.83 | 2.56% | - |
| Nov 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.84 | -1.02% | - |
| Nov 20, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.84 | - | - |
| Nov 19, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.84 | 1.55% | - |
| Nov 18, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.84 | 0.52% | - |
| Nov 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.84 | -0.52% | - |
| Nov 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.84 | -1.02% | - |
| Nov 13, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.84 | 1.55% | - |
| Nov 12, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.84 | 0.52% | - |
| Nov 11, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.84 | -2.54% | - |
| Nov 10, 2025 | 198.00 | 198.00 | 197.00 | 197.00 | 196.84 | 0.51% | 77 |
| Nov 7, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.84 | -0.51% | 42 |
| Nov 6, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.84 | 1.55% | - |
| Nov 5, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.84 | 2.11% | - |
| Nov 4, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.84 | 0.53% | - |
| Nov 3, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 188.84 | - | 100 |
| Oct 31, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.84 | -2.58% | - |
| Oct 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.84 | 3.19% | - |
| Oct 29, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.84 | -2.59% | - |
| Oct 28, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.84 | 1.58% | - |
| Oct 27, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | 189.84 | 6.15% | 34 |
| Oct 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.85 | -1.10% | - |
| Oct 23, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.85 | 2.26% | - |
| Oct 22, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.85 | - | - |
| Oct 21, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.85 | 1.14% | - |
| Oct 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.85 | 0.57% | - |
| Oct 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.86 | -0.57% | - |
| Oct 16, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.85 | 0.57% | - |
| Oct 15, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.86 | 2.35% | - |
| Oct 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | -0.58% | - |
| Oct 13, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 170.86 | -1.72% | 42 |
| Oct 10, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.86 | -1.14% | - |
| Oct 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.85 | -2.22% | - |
| Oct 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.85 | 2.27% | - |
| Oct 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.85 | - | - |
| Oct 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.85 | 0.57% | - |
| Oct 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.85 | 1.74% | - |
| Oct 2, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.86 | -0.58% | - |
| Oct 1, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.86 | 1.76% | - |
| Sep 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | - | - |
| Sep 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0.59% | - |
| Sep 26, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.86 | - | - |
| Sep 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.86 | 2.42% | - |
| Sep 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.86 | 0.61% | - |
| Sep 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.86 | 2.50% | - |