Universal Electronics Inc. (FRA:UE1)
Germany
· Delayed Price · Currency is EUR 2.620
-0.200 (-7.09%)
At close: Dec 5, 2025
Universal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Dec 3, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Dec 2, 2025 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 1, 2025 | 2.82 | 2.82 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Nov 27, 2025 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 26, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Nov 25, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Nov 24, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Nov 21, 2025 | 2.36 | 2.56 | 2.36 | 2.56 | 2.56 | 14.29% | - |
| Nov 20, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 19, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Nov 18, 2025 | 2.52 | 2.52 | 2.26 | 2.26 | 2.26 | -5.83% | - |
| Nov 17, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Nov 14, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Nov 13, 2025 | 2.66 | 2.66 | 2.42 | 2.42 | 2.42 | -6.20% | - |
| Nov 12, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Nov 11, 2025 | 2.66 | 2.66 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Nov 10, 2025 | 3.06 | 3.06 | 2.56 | 2.56 | 2.56 | -10.49% | 100 |
| Nov 7, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 2.88% | - |
| Nov 6, 2025 | 3.02 | 3.02 | 2.78 | 2.78 | 2.78 | -11.46% | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Nov 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | - |
| Nov 3, 2025 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 31, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 30, 2025 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 29, 2025 | 3.54 | 3.54 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Oct 28, 2025 | 3.68 | 3.68 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Oct 27, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 24, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Oct 23, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Oct 22, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Oct 21, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 20, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -5.73% | - |
| Oct 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Oct 15, 2025 | 3.94 | 3.94 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Oct 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Oct 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Oct 10, 2025 | 3.96 | 3.96 | 3.58 | 3.58 | 3.58 | -7.25% | - |
| Oct 9, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 8, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Oct 7, 2025 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Oct 6, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Oct 3, 2025 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Oct 2, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Oct 1, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Sep 30, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Sep 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Sep 25, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | - |
| Sep 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Sep 23, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 22, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 19, 2025 | 3.96 | 3.96 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Sep 18, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -2.06% | - |
| Sep 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Sep 16, 2025 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Sep 15, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Sep 12, 2025 | 4.06 | 4.06 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Sep 11, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Sep 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Sep 9, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Sep 8, 2025 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Sep 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Sep 4, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Sep 3, 2025 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Sep 2, 2025 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Sep 1, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 29, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Aug 28, 2025 | 4.26 | 4.26 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Aug 27, 2025 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Aug 26, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 6.44% | - |
| Aug 25, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Aug 22, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 4.21% | - |
| Aug 21, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Aug 20, 2025 | 3.92 | 3.92 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Aug 19, 2025 | 3.98 | 3.98 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Aug 18, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 5.38% | - |
| Aug 15, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Aug 14, 2025 | 4.14 | 4.14 | 3.62 | 3.62 | 3.62 | -11.27% | - |
| Aug 13, 2025 | 4.32 | 4.32 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Aug 12, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 6.53% | - |
| Aug 11, 2025 | 4.24 | 4.24 | 3.98 | 3.98 | 3.98 | -22.72% | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 7, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Aug 6, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 5, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jul 31, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 30, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jul 29, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jul 25, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Jul 23, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Jul 22, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jul 21, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |