Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 125.00
-2.00 (-1.57%)
Last updated: Jun 2, 2026, 12:08 PM CET
FRA:UHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | -1.57% | 6 |
| Jun 1, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | -0.78% | 166 |
| May 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| May 28, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.99% | 77 |
| May 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | 10 |
| May 26, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1.49% | 10 |
| May 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| May 22, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| May 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| May 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| May 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| May 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| May 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| May 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| May 12, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| May 11, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| May 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| May 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| May 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| May 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| May 4, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 139 |
| Apr 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Apr 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.68% | 215 |
| Apr 28, 2026 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 4.73% | 73 |
| Apr 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.63% | - |
| Apr 24, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.65% | 9 |
| Apr 23, 2026 | 153.00 | 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% | - |