Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 180.00
+3.00 (1.69%)
At close: Jan 9, 2026
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Dec 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.97% | - |
| Dec 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Dec 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| 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 |