United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 490.30
+5.20 (1.07%)
Last updated: Apr 23, 2026, 3:55 PM CET
FRA:UTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 481.40 | 481.40 | 481.40 | 481.40 | - | -0.76% | - |
| 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% | - |
| Apr 16, 2026 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | -0.31% | - |
| Apr 15, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | -1.44% | - |
| Apr 14, 2026 | 494.50 | 494.50 | 494.30 | 494.30 | 494.30 | 1.92% | 8 |
| Apr 13, 2026 | 492.70 | 492.70 | 485.00 | 485.00 | 485.00 | -0.41% | 52 |
| Apr 10, 2026 | 488.00 | 488.00 | 487.00 | 487.00 | 487.00 | -1.48% | 18 |
| Apr 9, 2026 | 495.70 | 495.70 | 494.30 | 494.30 | 494.30 | -1.30% | 2 |
| Apr 8, 2026 | 493.00 | 500.80 | 493.00 | 500.80 | 500.80 | 3.97% | 30 |
| Apr 7, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -1.73% | - |
| Apr 2, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | -5.11% | - |
| Apr 1, 2026 | 509.20 | 516.60 | 509.20 | 516.60 | 516.60 | 1.33% | 20 |
| Mar 31, 2026 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | -0.59% | - |
| Mar 30, 2026 | 451.30 | 522.80 | 451.30 | 512.80 | 512.80 | 11.75% | 45 |
| 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% | - |