U.C.A. Aktiengesellschaft (FRA:UCA1)
Germany
· Delayed Price · Currency is EUR 56.50
-0.50 (-0.88%)
At close: Mar 9, 2026
U.C.A. Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | 300 |
| Mar 6, 2026 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 7.55% | 650 |
| Mar 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| Mar 4, 2026 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | 11.00% | 160 |
| Mar 3, 2026 | 57.00 | 57.00 | 49.80 | 50.00 | 50.00 | -12.28% | 370 |
| Mar 2, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -10.94% | 133 |
| Feb 27, 2026 | 61.50 | 64.50 | 61.50 | 64.00 | 64.00 | 0.79% | 200 |
| Feb 26, 2026 | 59.50 | 63.50 | 59.50 | 63.50 | 63.50 | 5.83% | 250 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | 5 |
| Feb 24, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 4.07% | 100 |
| Feb 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Feb 20, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.88% | 71 |
| Feb 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 17, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -3.23% | 240 |
| Feb 16, 2026 | 58.50 | 62.00 | 58.50 | 62.00 | 62.00 | 5.98% | 540 |
| Feb 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Feb 12, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 2.56% | 850 |
| Feb 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 10 |
| Feb 10, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 363 |
| Feb 9, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 0.84% | 557 |
| Feb 6, 2026 | 56.50 | 60.50 | 56.50 | 59.50 | 59.50 | -0.83% | 345 |
| Feb 5, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | -0.83% | 211 |
| Feb 4, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -1.63% | 32 |
| Feb 3, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -3.91% | 200 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 418 |
| Jan 30, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 300 |
| Jan 29, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -2.27% | 10 |
| Jan 28, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | -2.22% | 1,241 |
| Jan 27, 2026 | 64.00 | 67.50 | 64.00 | 67.50 | 67.50 | 0.75% | 570 |
| Jan 26, 2026 | 61.50 | 67.00 | 61.50 | 67.00 | 67.00 | -0.74% | 797 |
| Jan 23, 2026 | 63.00 | 68.50 | 63.00 | 67.50 | 67.50 | 3.85% | 1,050 |
| Jan 22, 2026 | 57.50 | 65.00 | 57.50 | 65.00 | 65.00 | 13.04% | 302 |
| Jan 21, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -1.71% | 55 |
| Jan 20, 2026 | 55.50 | 59.00 | 55.50 | 58.50 | 58.50 | 5.41% | 405 |
| Jan 19, 2026 | 55.50 | 55.50 | 54.50 | 55.50 | 55.50 | -4.31% | 331 |
| Jan 16, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 7.41% | 300 |
| Jan 15, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | 25 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 600 |
| Jan 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -7.56% | 300 |
| Jan 12, 2026 | 55.00 | 59.50 | 52.50 | 59.50 | 59.50 | 8.18% | 1,700 |
| Jan 9, 2026 | 47.60 | 55.00 | 47.60 | 55.00 | 55.00 | 19.57% | 444 |
| Jan 8, 2026 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 1.77% | 7 |
| Jan 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 30 |
| Jan 6, 2026 | 42.20 | 45.20 | 42.20 | 45.20 | 45.20 | 8.65% | 210 |
| Jan 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Jan 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Dec 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Dec 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Dec 23, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | 25 |
| Dec 22, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 4.31% | 2,142 |
| Dec 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 30 |
| Dec 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Dec 16, 2025 | 42.20 | 42.20 | 42.00 | 42.20 | 42.20 | -0.94% | 160 |
| Dec 15, 2025 | 40.80 | 42.60 | 40.80 | 42.60 | 42.60 | 3.90% | 210 |
| Dec 12, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.49% | - |
| Dec 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Dec 10, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 0.96% | 80 |
| Dec 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Dec 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 15 |
| Dec 5, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 100 |
| Dec 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Dec 3, 2025 | 40.20 | 42.60 | 40.20 | 42.60 | 42.60 | 5.97% | 100 |
| Dec 2, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Dec 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Nov 28, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 1.00% | 330 |
| Nov 27, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 0.50% | 400 |
| Nov 26, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 2.05% | 100 |
| Nov 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Nov 21, 2025 | 38.80 | 40.20 | 38.80 | 40.20 | 40.20 | 3.08% | 30 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 400 |
| Nov 19, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 75 |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 55 |
| Nov 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Nov 12, 2025 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | -1.00% | 100 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Nov 10, 2025 | 39.40 | 41.00 | 39.40 | 41.00 | 41.00 | 5.13% | 250 |
| Nov 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Nov 6, 2025 | 41.00 | 41.00 | 38.60 | 38.60 | 38.60 | -8.10% | 225 |
| Nov 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Nov 4, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 1.90% | 30 |
| Nov 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Oct 31, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 0.48% | 130 |
| Oct 30, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 1.46% | 25 |
| Oct 29, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.99% | 30 |
| Oct 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Oct 24, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | -0.49% | 200 |
| Oct 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Oct 22, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1.94% | 1,040 |
| Oct 21, 2025 | 42.80 | 42.80 | 41.20 | 41.20 | 41.20 | -2.37% | 55 |
| Oct 20, 2025 | 42.20 | 43.00 | 42.20 | 42.20 | 42.20 | 0.48% | 56 |
| Oct 17, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 0.48% | 810 |
| Oct 16, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Oct 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Oct 14, 2025 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 2.96% | 160 |