Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 155.00
-1.00 (-0.64%)
At close: Sep 18, 2026
FRA:UHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Sep 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| Sep 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Sep 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Sep 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Sep 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Sep 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.74% | - |
| Sep 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Sep 8, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Sep 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Sep 4, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Sep 3, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Sep 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.24% | - |
| Aug 31, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.83 | - | - |
| Aug 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.83 | -3.29% | - |
| Aug 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.82 | 2.01% | - |
| Aug 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.83 | -0.67% | - |
| Aug 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.82 | - | - |
| Aug 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.82 | 2.74% | - |
| Aug 21, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.83 | - | - |
| Aug 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.83 | -0.68% | - |
| Aug 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.83 | 1.38% | - |
| Aug 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | - | - |
| Aug 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | -1.36% | - |
| Aug 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.83 | -1.34% | - |
| Aug 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.83 | 2.76% | - |
| Aug 12, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | -2.68% | - |
| Aug 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.83 | 0.68% | - |
| Aug 10, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.83 | 2.07% | - |
| Aug 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | -1.36% | - |
| Aug 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.83 | 2.08% | - |
| Aug 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.83 | -0.69% | - |
| Aug 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | - | - |
| Aug 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | 3.57% | - |
| Jul 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.84 | -3.45% | - |
| Jul 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.83 | 0.69% | - |
| Jul 29, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.83 | 8.27% | - |
| Jul 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.84 | -2.21% | - |
| Jul 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.84 | 0.74% | - |
| Jul 24, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 134.84 | 3.85% | 20 |
| Jul 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | - | 40 |
| Jul 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | - | - |
| Jul 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | -0.76% | - |
| Jul 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.85 | -1.50% | - |
| Jul 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.84 | 3.91% | - |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.85 | 2.40% | - |
| Jul 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.85 | -1.57% | - |
| Jul 14, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 126.85 | -5.93% | 15 |
| Jul 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.84 | 0.75% | - |