UTStarcom Holdings Corp. (FRA:UT5)
Germany · Delayed Price · Currency is EUR 1.830
+0.010 (0.55%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:UT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | - | - | - |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Aug 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 17, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Aug 14, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | - |
| Aug 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Aug 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 10, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -5.94% | - |
| Aug 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Aug 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Aug 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.68% | - |
| Aug 4, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Aug 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Jul 31, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 3.28% | - |
| Jul 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | - |
| Jul 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.21% | - |
| Jul 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Jul 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jul 24, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jul 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Jul 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.81% | - |
| Jul 20, 2026 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jul 17, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | - |
| Jul 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -21.07% | - |
| Jul 14, 2026 | 2.04 | 2.42 | 2.04 | 2.42 | 2.42 | 27.37% | 100 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Jul 10, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jul 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Jul 8, 2026 | 1.88 | 2.04 | 1.88 | 2.04 | 2.04 | 7.94% | - |
| Jul 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | - |
| Jul 6, 2026 | 1.97 | 1.97 | 1.83 | 1.83 | 1.83 | -4.19% | - |
| Jul 3, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Jul 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | - |
| Jun 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jun 29, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 4.35% | - |
| Jun 26, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | -1.60% | - |
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 7.47% | - |
| Jun 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Jun 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Jun 22, 2026 | 2.12 | 2.12 | 1.87 | 1.87 | 1.87 | -11.79% | 39 |
| Jun 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | - |
| Jun 18, 2026 | 2.36 | 2.36 | 2.02 | 2.02 | 2.02 | -66.05% | - |