United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 409.00
+5.50 (1.36%)
At close: Feb 20, 2026
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1.36% | - |
| Feb 19, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -0.54% | - |
| Feb 18, 2026 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | 2.42% | - |
| Feb 17, 2026 | 396.10 | 396.10 | 396.10 | 396.10 | 396.10 | -0.73% | - |
| Feb 16, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.62% | - |
| Feb 13, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 0.12% | - |
| Feb 12, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.01% | - |
| Feb 11, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -0.08% | - |
| Feb 10, 2026 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | -3.00% | - |
| Feb 9, 2026 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | 0.96% | - |
| Feb 6, 2026 | 405.70 | 405.70 | 405.70 | 405.70 | 405.70 | -0.76% | - |
| Feb 5, 2026 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | 1.19% | - |
| Feb 4, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.30% | - |
| Feb 3, 2026 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | 3.65% | - |
| Feb 2, 2026 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | -0.82% | - |
| Jan 30, 2026 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | 0.56% | - |
| Jan 29, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | -1.34% | - |
| Jan 28, 2026 | 399.50 | 399.50 | 394.90 | 394.90 | 394.90 | -1.03% | 11 |
| Jan 27, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.88% | - |
| Jan 26, 2026 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | -1.59% | - |
| Jan 23, 2026 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | -0.05% | - |
| Jan 22, 2026 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | 0.75% | - |
| Jan 21, 2026 | 399.10 | 399.10 | 399.10 | 399.10 | 399.10 | 0.96% | - |
| Jan 20, 2026 | 396.60 | 396.60 | 395.30 | 395.30 | 395.30 | -0.15% | 201 |
| Jan 19, 2026 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | -2.61% | - |
| Jan 16, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -0.56% | - |
| Jan 15, 2026 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | -0.10% | - |
| Jan 14, 2026 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | -1.06% | 10 |
| Jan 13, 2026 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | 0.41% | - |
| Jan 12, 2026 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | -2.18% | - |
| Jan 9, 2026 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | 0.02% | - |
| Jan 8, 2026 | 430.70 | 430.70 | 421.00 | 421.00 | 421.00 | -2.02% | 20 |
| Jan 7, 2026 | 429.70 | 429.70 | 429.70 | 429.70 | 429.70 | 0.33% | - |
| Jan 6, 2026 | 417.20 | 428.30 | 417.20 | 428.30 | 428.30 | 0.82% | 60 |
| Jan 5, 2026 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | 2.29% | - |
| Jan 2, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | -2.76% | - |
| Dec 30, 2025 | 427.10 | 427.10 | 427.10 | 427.10 | 427.10 | -0.84% | - |
| Dec 29, 2025 | 430.80 | 430.80 | 430.70 | 430.70 | 430.70 | -1.28% | - |
| Dec 23, 2025 | 436.30 | 436.30 | 436.30 | 436.30 | 436.30 | -1.02% | - |
| Dec 22, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | 1.87% | - |
| Dec 19, 2025 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | -0.53% | - |
| Dec 18, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.87% | - |
| Dec 17, 2025 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0.83% | - |
| Dec 16, 2025 | 424.20 | 424.20 | 423.50 | 423.50 | 423.50 | 0.57% | 22 |
| Dec 15, 2025 | 421.00 | 421.40 | 421.00 | 421.10 | 421.10 | 1.30% | 88 |
| Dec 12, 2025 | 416.30 | 416.30 | 415.70 | 415.70 | 415.70 | 0.27% | 25 |
| Dec 11, 2025 | 413.60 | 414.60 | 413.60 | 414.60 | 414.60 | 1.27% | 60 |
| Dec 10, 2025 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | -0.56% | - |
| Dec 9, 2025 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | -1.84% | - |
| Dec 8, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | 0.96% | - |