Upstart Holdings, Inc. (FRA:855)
Germany
· Delayed Price · Currency is EUR 40.19
+0.19 (0.46%)
At close: Dec 5, 2025
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.02 | 41.30 | 39.35 | 40.19 | 40.19 | 0.46% | 200 |
| Dec 4, 2025 | 38.44 | 40.00 | 38.09 | 40.00 | 40.00 | 10.18% | 40 |
| Dec 3, 2025 | 36.33 | 36.33 | 36.31 | 36.31 | 36.31 | -3.33% | - |
| Dec 2, 2025 | 37.62 | 37.62 | 37.56 | 37.56 | 37.56 | -1.34% | - |
| Dec 1, 2025 | 37.30 | 38.07 | 37.20 | 38.07 | 38.07 | 1.90% | 257 |
| Nov 28, 2025 | 36.50 | 37.36 | 36.50 | 37.36 | 37.36 | 3.03% | - |
| Nov 27, 2025 | 36.28 | 36.28 | 36.26 | 36.26 | 36.26 | -1.95% | - |
| Nov 26, 2025 | 36.13 | 36.98 | 35.79 | 36.98 | 36.98 | 7.80% | 150 |
| Nov 25, 2025 | 33.34 | 34.30 | 32.97 | 34.30 | 34.30 | 0.87% | 144 |
| Nov 24, 2025 | 32.13 | 34.01 | 31.86 | 34.01 | 34.01 | 10.12% | 30 |
| Nov 21, 2025 | 30.22 | 30.88 | 30.22 | 30.88 | 30.88 | -2.28% | 100 |
| Nov 20, 2025 | 33.23 | 33.23 | 31.60 | 31.60 | 31.60 | -0.58% | 27 |
| Nov 19, 2025 | 32.11 | 32.54 | 31.79 | 31.79 | 31.79 | -2.18% | 50 |
| Nov 18, 2025 | 31.10 | 32.50 | 29.90 | 32.50 | 32.50 | 1.98% | 65 |
| Nov 17, 2025 | 33.34 | 33.60 | 31.87 | 31.87 | 31.87 | -0.87% | 150 |
| Nov 14, 2025 | 31.79 | 32.15 | 31.70 | 32.15 | 32.15 | -2.55% | 100 |
| Nov 13, 2025 | 33.76 | 33.76 | 32.99 | 32.99 | 32.99 | -1.15% | - |
| Nov 12, 2025 | 33.36 | 34.49 | 33.36 | 33.37 | 33.37 | 1.68% | 944 |
| Nov 11, 2025 | 33.00 | 33.00 | 32.82 | 32.82 | 32.82 | -4.27% | - |
| Nov 10, 2025 | 34.16 | 34.29 | 33.67 | 34.29 | 34.29 | 9.47% | 25 |
| Nov 7, 2025 | 32.83 | 33.85 | 31.32 | 31.32 | 31.32 | -6.56% | 26 |
| Nov 6, 2025 | 35.70 | 36.76 | 33.52 | 33.52 | 33.52 | -5.10% | 975 |
| Nov 5, 2025 | 34.29 | 35.32 | 33.67 | 35.32 | 35.32 | -9.68% | 2,357 |
| Nov 4, 2025 | 40.90 | 40.90 | 39.11 | 39.11 | 39.11 | -3.61% | 130 |
| Nov 3, 2025 | 41.00 | 42.31 | 40.57 | 40.57 | 40.57 | -0.25% | 620 |
| Oct 31, 2025 | 39.38 | 40.67 | 39.24 | 40.67 | 40.67 | 3.57% | - |
| Oct 30, 2025 | 41.50 | 41.50 | 39.27 | 39.27 | 39.27 | -7.72% | 250 |
| Oct 29, 2025 | 43.20 | 43.60 | 42.22 | 42.56 | 42.56 | -1.95% | 70 |
| Oct 28, 2025 | 44.65 | 44.65 | 43.40 | 43.40 | 43.40 | -4.54% | 470 |
| Oct 27, 2025 | 45.95 | 47.50 | 44.68 | 45.47 | 45.47 | -3.06% | 1,640 |
| Oct 24, 2025 | 44.66 | 46.90 | 44.55 | 46.90 | 46.90 | 5.73% | 500 |
| Oct 23, 2025 | 43.19 | 45.49 | 42.86 | 44.36 | 44.36 | 1.94% | 425 |
| Oct 22, 2025 | 44.56 | 44.66 | 43.52 | 43.52 | 43.52 | -1.10% | - |
| Oct 21, 2025 | 42.73 | 44.30 | 42.70 | 44.00 | 44.00 | - | 695 |
| Oct 20, 2025 | 40.40 | 44.00 | 40.40 | 44.00 | 44.00 | 9.02% | 75 |
| Oct 17, 2025 | 40.58 | 40.58 | 38.20 | 40.36 | 40.36 | -3.90% | 2,142 |
| Oct 16, 2025 | 43.20 | 43.27 | 42.00 | 42.00 | 42.00 | -6.72% | 100 |
| Oct 15, 2025 | 44.49 | 45.03 | 43.06 | 45.03 | 45.03 | 3.22% | 591 |
| Oct 14, 2025 | 40.59 | 43.62 | 40.59 | 43.62 | 43.62 | 3.24% | 100 |
| Oct 13, 2025 | 42.53 | 43.93 | 42.20 | 42.25 | 42.25 | -1.89% | 101 |
| Oct 10, 2025 | 44.83 | 46.32 | 43.07 | 43.07 | 43.07 | -6.64% | 70 |
| Oct 9, 2025 | 44.11 | 46.13 | 44.11 | 46.13 | 46.13 | 4.62% | 356 |
| Oct 8, 2025 | 43.96 | 44.10 | 43.55 | 44.10 | 44.10 | -0.62% | 91 |
| Oct 7, 2025 | 44.58 | 44.76 | 43.88 | 44.37 | 44.37 | -1.49% | 245 |
| Oct 6, 2025 | 45.31 | 46.42 | 44.42 | 45.04 | 45.04 | 0.67% | 630 |
| Oct 3, 2025 | 44.87 | 46.29 | 44.74 | 44.74 | 44.74 | 0.92% | 291 |
| Oct 2, 2025 | 44.27 | 45.90 | 44.26 | 44.33 | 44.33 | -1.39% | 1,190 |
| Oct 1, 2025 | 41.74 | 46.06 | 41.66 | 44.96 | 44.96 | 4.55% | 190 |
| Sep 30, 2025 | 44.22 | 45.57 | 43.00 | 43.00 | 43.00 | -11.00% | 690 |
| Sep 29, 2025 | 48.87 | 48.87 | 48.32 | 48.32 | 48.32 | -1.70% | - |
| Sep 26, 2025 | 47.99 | 49.45 | 47.99 | 49.15 | 49.15 | 2.42% | 173 |
| Sep 25, 2025 | 51.51 | 51.51 | 47.99 | 47.99 | 47.99 | -7.44% | 4,190 |
| Sep 24, 2025 | 52.58 | 52.96 | 51.85 | 51.85 | 51.85 | -4.56% | 53 |
| Sep 23, 2025 | 54.34 | 54.38 | 54.33 | 54.33 | 54.33 | -2.28% | - |
| Sep 22, 2025 | 56.71 | 56.75 | 55.55 | 55.60 | 55.60 | -2.81% | 542 |
| Sep 19, 2025 | 56.72 | 57.26 | 56.68 | 57.21 | 57.21 | -4.07% | 200 |
| Sep 18, 2025 | 57.39 | 59.64 | 57.33 | 59.64 | 59.64 | 6.73% | 124 |
| Sep 17, 2025 | 55.86 | 55.98 | 55.86 | 55.88 | 55.88 | -1.10% | - |
| Sep 16, 2025 | 56.44 | 56.95 | 56.44 | 56.50 | 56.50 | 4.92% | 205 |
| Sep 15, 2025 | 53.26 | 55.33 | 53.23 | 53.85 | 53.85 | 0.96% | 2,275 |
| Sep 12, 2025 | 52.01 | 53.34 | 52.01 | 53.34 | 53.34 | -0.17% | 3,408 |
| Sep 11, 2025 | 53.02 | 54.68 | 52.81 | 53.43 | 53.43 | -0.13% | 110 |
| Sep 10, 2025 | 57.09 | 57.09 | 53.50 | 53.50 | 53.50 | -8.69% | 325 |
| Sep 9, 2025 | 57.43 | 58.59 | 57.24 | 58.59 | 58.59 | 0.43% | 10 |
| Sep 8, 2025 | 56.01 | 58.34 | 56.01 | 58.34 | 58.34 | 1.60% | 15 |
| Sep 5, 2025 | 56.12 | 57.42 | 56.06 | 57.42 | 57.42 | 2.41% | 78 |
| Sep 4, 2025 | 54.78 | 56.70 | 54.78 | 56.07 | 56.07 | 1.15% | 145 |
| Sep 3, 2025 | 58.77 | 61.22 | 55.43 | 55.43 | 55.43 | -5.36% | 103 |
| Sep 2, 2025 | 61.06 | 62.47 | 58.57 | 58.57 | 58.57 | -5.09% | 7 |
| Sep 1, 2025 | 62.15 | 62.15 | 61.27 | 61.71 | 61.71 | -0.08% | 207 |
| Aug 29, 2025 | 64.00 | 64.00 | 61.76 | 61.76 | 61.76 | 4.36% | 208 |
| Aug 28, 2025 | 58.49 | 61.16 | 58.47 | 59.18 | 59.18 | -2.57% | 50 |
| Aug 27, 2025 | 58.92 | 60.74 | 58.11 | 60.74 | 60.74 | 3.86% | 70 |
| Aug 26, 2025 | 58.42 | 58.48 | 58.42 | 58.48 | 58.48 | 0.83% | - |
| Aug 25, 2025 | 58.18 | 58.37 | 57.88 | 58.00 | 58.00 | -3.88% | 200 |
| Aug 22, 2025 | 53.39 | 60.34 | 53.39 | 60.34 | 60.34 | 13.06% | 684 |
| Aug 21, 2025 | 54.40 | 56.13 | 53.37 | 53.37 | 53.37 | -2.32% | 2 |
| Aug 20, 2025 | 52.05 | 55.20 | 52.05 | 54.64 | 54.64 | 1.92% | 150 |
| Aug 19, 2025 | 55.07 | 55.07 | 52.66 | 53.61 | 53.61 | -4.56% | 255 |
| Aug 18, 2025 | 53.93 | 56.17 | 53.55 | 56.17 | 56.17 | 4.42% | 105 |
| Aug 15, 2025 | 55.73 | 55.73 | 53.79 | 53.79 | 53.79 | -1.48% | 1,910 |
| Aug 14, 2025 | 56.58 | 58.47 | 54.60 | 54.60 | 54.60 | 0.74% | 88 |
| Aug 13, 2025 | 53.92 | 54.20 | 53.92 | 54.20 | 54.20 | 1.25% | - |
| Aug 12, 2025 | 53.75 | 54.45 | 52.90 | 53.53 | 53.53 | -2.67% | 115 |
| Aug 11, 2025 | 58.23 | 58.23 | 55.00 | 55.00 | 55.00 | -8.36% | 305 |
| Aug 8, 2025 | 58.58 | 60.02 | 58.58 | 60.02 | 60.02 | -2.91% | - |
| Aug 7, 2025 | 58.00 | 61.82 | 57.52 | 61.82 | 61.82 | 5.49% | 370 |
| Aug 6, 2025 | 71.00 | 71.00 | 58.60 | 58.60 | 58.60 | -16.99% | 8,974 |
| Aug 5, 2025 | 71.32 | 71.56 | 69.93 | 70.59 | 70.59 | 3.52% | 202 |
| Aug 4, 2025 | 67.83 | 68.19 | 67.83 | 68.19 | 68.19 | -2.32% | - |
| Aug 1, 2025 | 69.49 | 69.81 | 66.64 | 69.81 | 69.81 | -2.57% | 315 |
| Jul 31, 2025 | 72.93 | 72.93 | 71.65 | 71.65 | 71.65 | 3.36% | - |
| Jul 30, 2025 | 68.31 | 69.32 | 68.21 | 69.32 | 69.32 | -0.45% | 50 |
| Jul 29, 2025 | 70.38 | 71.78 | 69.63 | 69.63 | 69.63 | -0.97% | 260 |
| Jul 28, 2025 | 70.41 | 71.54 | 70.31 | 70.31 | 70.31 | 0.69% | 18 |
| Jul 25, 2025 | 70.00 | 72.28 | 69.83 | 69.83 | 69.83 | 0.14% | 100 |
| Jul 24, 2025 | 70.93 | 70.93 | 69.73 | 69.73 | 69.73 | -1.82% | 250 |
| Jul 23, 2025 | 67.80 | 71.02 | 67.77 | 71.02 | 71.02 | 3.03% | 325 |
| Jul 22, 2025 | 64.86 | 68.93 | 64.15 | 68.93 | 68.93 | 3.37% | 35 |
| Jul 21, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.76% | - |