United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 399.00
+3.50 (0.88%)
Last updated: Jan 27, 2026, 8:04 AM CET
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | 0.56% | - |
| Dec 4, 2025 | 412.50 | 413.10 | 411.80 | 413.10 | 413.10 | 1.50% | 34 |
| Dec 3, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.88% | - |
| Dec 2, 2025 | 408.90 | 410.60 | 408.90 | 410.60 | 410.60 | -1.49% | 10 |
| Dec 1, 2025 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | -1.70% | - |
| Nov 28, 2025 | 421.70 | 424.00 | 421.70 | 424.00 | 424.00 | 0.62% | 1 |
| Nov 27, 2025 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | -0.61% | - |
| Nov 26, 2025 | 419.50 | 424.60 | 419.50 | 424.00 | 424.00 | 2.46% | 30 |
| Nov 25, 2025 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.44% | - |
| Nov 24, 2025 | 413.60 | 413.60 | 412.00 | 412.00 | 412.00 | 0.05% | 22 |
| Nov 21, 2025 | 411.60 | 413.30 | 411.60 | 411.80 | 411.80 | -0.24% | 52 |
| Nov 20, 2025 | 419.80 | 419.80 | 412.80 | 412.80 | 412.80 | 0.10% | 5 |
| Nov 19, 2025 | 411.60 | 412.40 | 411.60 | 412.40 | 412.40 | 1.90% | 32 |
| Nov 18, 2025 | 404.80 | 404.80 | 404.70 | 404.70 | 404.70 | 0.45% | - |
| Nov 17, 2025 | 402.80 | 402.90 | 402.80 | 402.90 | 402.90 | 1.26% | - |