United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 473.30
-12.90 (-2.65%)
At close: Jun 26, 2026
FRA:UTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | -2.65% | - |
| Jun 25, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 2.25% | - |
| Jun 24, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | 1.62% | - |
| Jun 23, 2026 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | 1.04% | - |
| Jun 22, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -0.58% | - |
| Jun 19, 2026 | 465.80 | 465.80 | 465.80 | 465.80 | 465.80 | -2.08% | - |
| Jun 18, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | 1.49% | - |
| Jun 17, 2026 | 468.70 | 468.70 | 468.70 | 468.70 | 468.70 | -0.55% | - |
| Jun 16, 2026 | 471.30 | 471.30 | 471.30 | 471.30 | 471.30 | 0.17% | - |
| Jun 15, 2026 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 0.43% | - |
| Jun 12, 2026 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | 0.21% | - |
| Jun 11, 2026 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | -1.58% | - |
| Jun 10, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0.76% | - |
| Jun 9, 2026 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | -0.49% | - |
| Jun 8, 2026 | 473.70 | 473.70 | 473.70 | 473.70 | 473.70 | 1.20% | - |
| Jun 5, 2026 | 468.10 | 468.10 | 468.10 | 468.10 | 468.10 | -0.40% | - |
| Jun 4, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1.89% | - |
| Jun 3, 2026 | 461.30 | 461.30 | 461.30 | 461.30 | 461.30 | -0.69% | - |
| Jun 2, 2026 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | -2.05% | - |
| Jun 1, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | 0.68% | - |
| May 29, 2026 | 479.00 | 479.00 | 471.00 | 471.00 | 471.00 | -3.56% | 10 |
| May 28, 2026 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | -1.07% | - |
| May 27, 2026 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | 1.69% | - |
| May 26, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | -0.53% | - |
| May 25, 2026 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | 0.81% | - |
| May 22, 2026 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | 0.52% | - |
| May 21, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -0.74% | - |
| May 20, 2026 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | 0.31% | - |
| May 19, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | 0.58% | 18 |
| May 18, 2026 | 485.80 | 485.80 | 481.00 | 481.00 | 481.00 | -2.08% | 18 |
| May 15, 2026 | 492.10 | 492.10 | 491.20 | 491.20 | 491.20 | -0.04% | 20 |
| May 14, 2026 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | -1.88% | - |
| May 13, 2026 | 492.20 | 500.80 | 492.20 | 500.80 | 500.80 | 4.14% | 3 |
| May 12, 2026 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | 0.80% | - |
| May 11, 2026 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | -0.95% | - |
| May 8, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -5.62% | - |
| May 7, 2026 | 503.80 | 510.40 | 503.80 | 510.40 | 510.40 | 2.22% | 59 |
| May 6, 2026 | 484.40 | 499.30 | 471.70 | 499.30 | 499.30 | 1.11% | 120 |
| May 5, 2026 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | 2.34% | - |
| May 4, 2026 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | -0.68% | - |
| Apr 30, 2026 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | 0.54% | - |
| Apr 29, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | 0.48% | - |
| Apr 28, 2026 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | 0.08% | - |
| Apr 27, 2026 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | -1.31% | - |
| Apr 24, 2026 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | -0.69% | - |
| Apr 23, 2026 | 481.40 | 490.30 | 481.40 | 490.30 | 490.30 | 1.07% | 2 |
| Apr 22, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | 0.35% | - |
| Apr 21, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | -2.68% | - |
| Apr 20, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | 1.53% | - |
| Apr 17, 2026 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | 0.72% | - |