Ultragenyx Pharmaceutical Inc. (FRA:UP0)
Germany · Delayed Price · Currency is EUR 21.55
-3.90 (-15.32%)
At close: Aug 21, 2026
FRA:UP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -15.32% | - |
| Aug 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 15.16% | - |
| Aug 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.94% | - |
| Aug 18, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -2.58% | - |
| Aug 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.19% | - |
| Aug 14, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.95% | - |
| Aug 13, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.17% | - |
| Aug 12, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.61% | - |
| Aug 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3.51% | - |
| Aug 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.85% | - |
| Aug 7, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 4.48% | - |
| Aug 6, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -6.74% | - |
| Aug 5, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 5.90% | - |
| Aug 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.88% | - |
| Aug 3, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -4.48% | - |
| Jul 31, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 4.89% | - |
| Jul 30, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -4.54% | - |
| Jul 29, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -4.01% | - |
| Jul 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.42% | - |
| Jul 27, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | - |
| Jul 24, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.59% | - |
| Jul 23, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -3.71% | - |
| Jul 22, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.04% | - |
| Jul 21, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.86% | - |
| Jul 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -2.58% | - |
| Jul 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -5.15% | - |
| Jul 16, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.33% | - |
| Jul 15, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -3.78% | - |
| Jul 14, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.43% | - |
| Jul 13, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -2.27% | - |
| Jul 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.43% | - |
| Jul 9, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -3.62% | - |
| Jul 8, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 6.92% | - |
| Jul 7, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.62% | - |
| Jul 6, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | - |
| Jul 3, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 3.02% | - |
| Jul 2, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -2.53% | - |
| Jul 1, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 8.20% | - |
| Jun 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.60% | - |
| Jun 29, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 5.79% | - |
| Jun 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.16% | - |
| Jun 25, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.28% | - |
| Jun 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.24% | - |
| Jun 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 5.95% | - |
| Jun 22, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.08% | - |
| Jun 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.94% | - |
| Jun 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 9.72% | - |
| Jun 17, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.35% | - |
| Jun 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.48% | - |
| Jun 15, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 3.61% | - |