UTStarcom Holdings Corp. (FRA:UT5)
Germany · Delayed Price · Currency is EUR 1.740
-0.070 (-3.87%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:UT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -3.87% | 100 |
| Oct 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Oct 19, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Oct 16, 2026 | 1.93 | 1.93 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Oct 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Oct 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| Oct 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 9.78% | - |
| Oct 12, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | - |
| Oct 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Oct 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Oct 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | - |
| Oct 5, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 2, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Oct 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Sep 28, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 5.71% | - |
| Sep 25, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 24, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Sep 23, 2026 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 22, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 8.98% | - |
| Sep 21, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 6.37% | - |
| Sep 18, 2026 | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -6.55% | - |
| Sep 17, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Sep 16, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Sep 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 14, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Sep 11, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 2.84% | - |
| Sep 10, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Sep 9, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -1.12% | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 4, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Sep 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Sep 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| Aug 31, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Aug 28, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Aug 27, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 26, 2026 | 1.82 | 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% | - |