Ultragenyx Pharmaceutical Inc. (FRA:UP0)
Germany · Delayed Price · Currency is EUR 29.80
+0.80 (2.76%)
At close: Nov 28, 2025
Ultragenyx Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Nov 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Nov 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Nov 10, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 114 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 11.02% | - |
| Nov 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -17.48% | - |
| Nov 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | 40 |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 31, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 2.03% | 100 |
| Oct 30, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | 115 |
| Oct 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | - |
| Oct 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.76% | - |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -2.82% | 70 |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Oct 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Oct 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Oct 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 895 |
| Oct 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Oct 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 70 |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Sep 26, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -1.64% | 260 |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Sep 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |