Ultragenyx Pharmaceutical Inc. (FRA:UP0)
Germany · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
At close: Jan 30, 2026
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 28, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | 75 |
| Jan 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jan 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Jan 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.94% | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jan 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.90% | - |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Jan 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jan 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7.85% | - |
| Jan 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jan 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 14.12% | - |
| Dec 30, 2025 | 16.80 | 17.30 | 16.80 | 17.00 | 17.00 | -40.97% | 417 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Dec 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Dec 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Dec 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Dec 16, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.95% | 60 |
| Dec 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Dec 12, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.96% | 200 |
| Dec 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Dec 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Dec 8, 2025 | 34.00 | 34.00 | 32.40 | 32.40 | 32.40 | 0.62% | 415 |
| Dec 5, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 3.21% | 60 |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 9.09% | - |
| Dec 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Dec 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 28, 2025 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 2.76% | 350 |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Nov 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | - |
| Nov 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Nov 20, 2025 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | -6.38% | 48 |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |