Universal Health Services, Inc. (FRA:UHS)
Germany · Delayed Price · Currency is EUR 166.00
+5.00 (3.11%)
At close: Oct 23, 2026
FRA:UHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.11% | - |
| Oct 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | - |
| Oct 21, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Oct 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Oct 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Oct 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Oct 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.80% | - |
| Oct 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 13, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Oct 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Oct 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Oct 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Oct 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Oct 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Oct 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Sep 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Sep 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Sep 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Sep 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Sep 24, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | - | 37 |
| Sep 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | - |
| Sep 22, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Sep 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| 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% | - |