Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 179.00
-2.00 (-1.10%)
Last updated: Oct 24, 2025, 8:04 AM CET
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | 2.26% | 42 |
| Oct 22, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 42 |
| Oct 21, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 42 |
| Oct 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 42 |
| Oct 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 42 |
| Oct 16, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 42 |
| Oct 15, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | 42 |
| Oct 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 42 |
| Oct 13, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | -1.72% | 42 |
| Oct 10, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | 30 |
| Oct 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | 30 |
| Oct 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.27% | 30 |
| Oct 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Oct 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Oct 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | - |
| Oct 2, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Oct 1, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 106 |
| Sep 30, 2025 | 170.00 | 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% | 106 |
| Sep 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | 30 |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 30 |
| Sep 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 30 |
| Sep 18, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | 30 |
| Sep 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | 30 |
| Sep 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 30 |
| Sep 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 30 |
| Sep 12, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | 30 |
| Sep 11, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 30 |
| 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% | 26 |
| Sep 8, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | 26 |
| 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 | 153.80 | -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% | - |