Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 153.00
+1.00 (0.66%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:UHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | - | 0.66% | - |
| Apr 22, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | - |
| Apr 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Apr 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| Apr 17, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Apr 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Apr 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 105 |
| Apr 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Apr 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.38% | - |
| Apr 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Apr 9, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Apr 8, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 0.64% | 105 |
| Apr 7, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 2.61% | 207 |
| Apr 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Apr 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.14% | - |
| Mar 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Mar 30, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 31 |
| Mar 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Mar 26, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Mar 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Mar 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Mar 23, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -1.86% | 129 |
| Mar 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| Mar 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Mar 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Mar 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Mar 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Mar 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Mar 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Mar 11, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.23% | 14 |
| Mar 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Mar 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Mar 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.87% | - |
| Mar 5, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Mar 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Mar 3, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Mar 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Feb 27, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 173.83 | -5.43% | 30 |
| Feb 26, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 183.82 | -5.15% | 54 |
| Feb 25, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.81 | -1.52% | - |
| Feb 24, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.81 | 1.55% | - |
| Feb 23, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.81 | -0.51% | - |
| Feb 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.81 | -2.01% | - |
| Feb 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.81 | 0.51% | - |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.81 | - | - |
| Feb 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.81 | 0.51% | - |
| Feb 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.81 | - | - |
| Feb 13, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.81 | 1.55% | - |
| Feb 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.81 | 8.99% | - |
| Feb 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.83 | - | - |