United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 458.90
-7.20 (-1.54%)
At close: Mar 27, 2026
FRA:UTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | -1.54% | - |
| Mar 26, 2026 | 466.10 | 466.10 | 466.10 | 466.10 | 466.10 | 2.19% | - |
| Mar 25, 2026 | 456.90 | 456.90 | 456.10 | 456.10 | 456.10 | 1.85% | - |
| Mar 24, 2026 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | 0.04% | - |
| Mar 23, 2026 | 443.50 | 447.60 | 443.50 | 447.60 | 447.60 | -1.26% | 300 |
| Mar 20, 2026 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | -1.78% | - |
| Mar 19, 2026 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | -0.69% | - |
| Mar 18, 2026 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | 0.37% | - |
| Mar 17, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -1.51% | - |
| Mar 16, 2026 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | 0.94% | - |
| Mar 13, 2026 | 461.40 | 465.70 | 461.40 | 465.70 | 465.70 | -0.60% | 191 |
| Mar 12, 2026 | 467.90 | 468.50 | 467.90 | 468.50 | 468.50 | 0.95% | - |
| Mar 11, 2026 | 464.10 | 464.10 | 464.10 | 464.10 | 464.10 | 1.96% | - |
| Mar 10, 2026 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | 12.65% | - |
| Mar 9, 2026 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | -3.26% | - |
| Mar 6, 2026 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | -1.07% | - |
| Mar 5, 2026 | 422.30 | 422.30 | 422.20 | 422.20 | 422.20 | -1.29% | - |
| Mar 4, 2026 | 427.70 | 427.70 | 427.70 | 427.70 | 427.70 | -0.30% | - |
| Mar 3, 2026 | 437.20 | 437.20 | 429.00 | 429.00 | 429.00 | 2.53% | 17 |
| Mar 2, 2026 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | -2.08% | 300 |
| Feb 27, 2026 | 427.30 | 427.30 | 427.30 | 427.30 | 427.30 | -5.74% | - |
| Feb 26, 2026 | 454.00 | 455.10 | 453.30 | 453.30 | 453.30 | 12.90% | 11 |
| Feb 25, 2026 | 400.80 | 401.50 | 400.80 | 401.50 | 401.50 | -0.32% | 5 |
| Feb 24, 2026 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | 0.52% | - |
| Feb 23, 2026 | 399.00 | 400.70 | 399.00 | 400.70 | 400.70 | -2.03% | 4 |
| 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% | - |