Ultragenyx Pharmaceutical Inc. (FRA:UP0)
Germany · Delayed Price · Currency is EUR 23.43
-0.10 (-0.42%)
At close: Jul 28, 2026
FRA:UP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.43% | - |
| Jun 11, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 2.09% | - |
| Jun 10, 2026 | 19.61 | 19.61 | 19.36 | 19.36 | 19.36 | 4.34% | 229 |
| Jun 9, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -2.37% | - |
| Jun 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 5, 2026 | 19.87 | 19.87 | 19.00 | 19.00 | 19.00 | -0.60% | 102 |
| Jun 4, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.13% | - |
| Jun 3, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -4.31% | - |
| Jun 2, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -4.91% | - |
| Jun 1, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 2.90% | - |
| May 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.88% | - |
| May 28, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.34% | - |
| May 27, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.67% | - |
| May 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% | - |
| May 25, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.04% | - |
| May 22, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.94% | - |
| May 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 3.84% | - |
| May 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -6.77% | - |
| May 19, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.84% | - |