Codan Limited (FRA:UL4)
Germany · Delayed Price · Currency is EUR 33.80
-2.00 (-5.59%)
At close: Oct 23, 2026
FRA:UL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.59% | - |
| Oct 22, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | -8.67% | 5 |
| Oct 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | - |
| Oct 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Oct 16, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Oct 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Oct 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Oct 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -6.31% | - |
| Oct 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Oct 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Oct 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -7.41% | - |
| Oct 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 5.37% | 92 |
| Oct 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Oct 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Sep 30, 2026 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 6.19% | 7 |
| Sep 29, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 22.78% | - |
| Sep 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Sep 25, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 1.86% | 136 |
| Sep 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Sep 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | - |
| Sep 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Sep 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Sep 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Sep 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 6.52% | - |
| Sep 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Sep 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.76% | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -2.07% | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | -1.36% | - |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | -2.00% | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | - | - |
| Aug 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | 2.74% | - |
| Aug 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | -0.68% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | 0.68% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | 11.45% | - |
| Aug 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 0.77% | - |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -7.14% | - |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 4.48% | 746 |