Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 133.00
+5.00 (3.91%)
At close: Jul 17, 2026
FRA:UHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.91% | - |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Jul 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jul 14, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -5.93% | 15 |
| Jul 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Jul 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Jul 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | 100 |
| Jul 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jul 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jul 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Jul 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.58% | - |
| Jul 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Jul 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Jun 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jun 24, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Jun 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 22, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Jun 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jun 16, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 10 |
| Jun 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jun 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Jun 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jun 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Jun 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jun 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.63% | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.83 | -2.42% | - |
| Jun 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.82 | 1.64% | - |
| Jun 3, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 121.83 | -2.40% | 50 |
| Jun 2, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 124.82 | -1.57% | 6 |
| Jun 1, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 126.82 | -0.78% | 166 |
| May 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.82 | -1.54% | - |
| May 28, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 129.81 | -2.99% | 77 |
| May 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.81 | -1.47% | - |
| May 26, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 135.81 | 1.49% | 10 |
| May 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.81 | -3.60% | - |
| May 22, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.80 | -1.42% | - |
| May 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | -1.40% | - |
| May 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.80 | -1.38% | - |
| May 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | - | - |
| May 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | -0.68% | - |
| May 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | - | - |
| May 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | 1.39% | - |
| May 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | 0.70% | - |
| May 12, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.80 | - | - |
| May 11, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.80 | -1.38% | - |