United Therapeutics Corporation (FRA:UTH)
Germany
· Delayed Price · Currency is EUR 415.40
+2.30 (0.56%)
At close: Dec 5, 2025
United Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 415.40 | 415.40 | 415.40 | 415.40 | - | 0.56% | - |
| Dec 4, 2025 | 412.50 | 413.10 | 411.80 | 413.10 | 413.10 | 1.50% | 34 |
| Dec 3, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.88% | - |
| Dec 2, 2025 | 408.90 | 410.60 | 408.90 | 410.60 | 410.60 | -1.49% | 10 |
| Dec 1, 2025 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | -1.70% | - |
| Nov 28, 2025 | 421.70 | 424.00 | 421.70 | 424.00 | 424.00 | 0.62% | 1 |
| Nov 27, 2025 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | -0.61% | - |
| Nov 26, 2025 | 419.50 | 424.60 | 419.50 | 424.00 | 424.00 | 2.46% | 30 |
| Nov 25, 2025 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.44% | - |
| Nov 24, 2025 | 413.60 | 413.60 | 412.00 | 412.00 | 412.00 | 0.05% | 22 |
| Nov 21, 2025 | 411.60 | 413.30 | 411.60 | 411.80 | 411.80 | -0.24% | 52 |
| Nov 20, 2025 | 419.80 | 419.80 | 412.80 | 412.80 | 412.80 | 0.10% | 5 |
| Nov 19, 2025 | 411.60 | 412.40 | 411.60 | 412.40 | 412.40 | 1.90% | 32 |
| Nov 18, 2025 | 404.80 | 404.80 | 404.70 | 404.70 | 404.70 | 0.45% | - |
| Nov 17, 2025 | 402.80 | 402.90 | 402.80 | 402.90 | 402.90 | 1.26% | - |
| Nov 14, 2025 | 397.00 | 397.90 | 397.00 | 397.90 | 397.90 | -0.40% | 11 |
| Nov 13, 2025 | 398.30 | 399.50 | 397.60 | 399.50 | 399.50 | 0.63% | 35 |
| Nov 12, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1.04% | - |
| Nov 11, 2025 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | 0.54% | - |
| Nov 10, 2025 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 1.61% | - |
| Nov 7, 2025 | 393.40 | 393.40 | 384.60 | 384.60 | 384.60 | -2.29% | 27 |
| Nov 6, 2025 | 388.80 | 393.60 | 388.80 | 393.60 | 393.60 | 2.23% | 31 |
| Nov 5, 2025 | 380.40 | 385.00 | 380.40 | 385.00 | 385.00 | 2.01% | 2 |
| Nov 4, 2025 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | -2.40% | - |
| Nov 3, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | -1.43% | - |
| Oct 31, 2025 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | 0.18% | - |
| Oct 30, 2025 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 9.72% | - |
| Oct 29, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | -1.16% | - |
| Oct 28, 2025 | 361.00 | 361.10 | 361.00 | 361.10 | 361.10 | -0.36% | 50 |
| Oct 27, 2025 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -1.28% | - |
| Oct 24, 2025 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | 1.05% | - |
| Oct 23, 2025 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | -0.27% | - |
| Oct 22, 2025 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | -0.14% | - |
| Oct 21, 2025 | 373.40 | 373.40 | 364.80 | 364.80 | 364.80 | -1.91% | 8 |
| Oct 20, 2025 | 372.60 | 372.60 | 371.90 | 371.90 | 371.90 | 2.17% | 50 |
| Oct 17, 2025 | 365.10 | 365.10 | 364.00 | 364.00 | 364.00 | -1.25% | - |
| Oct 16, 2025 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | -1.07% | - |
| Oct 15, 2025 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | -1.04% | - |
| Oct 14, 2025 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | -1.59% | - |
| Oct 13, 2025 | 383.90 | 383.90 | 382.60 | 382.60 | 382.60 | -0.10% | - |
| Oct 10, 2025 | 383.20 | 383.20 | 383.00 | 383.00 | 383.00 | -0.29% | - |
| Oct 9, 2025 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | -1.76% | - |
| Oct 8, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.26% | - |
| Oct 7, 2025 | 385.80 | 390.00 | 385.80 | 390.00 | 390.00 | 1.01% | 10 |
| Oct 6, 2025 | 387.30 | 387.30 | 386.10 | 386.10 | 386.10 | 2.50% | 2 |
| Oct 3, 2025 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | 1.65% | - |
| Oct 2, 2025 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | -0.70% | - |
| Oct 1, 2025 | 351.90 | 373.20 | 351.90 | 373.20 | 373.20 | 3.98% | 10 |
| Sep 30, 2025 | 358.90 | 358.90 | 358.90 | 358.90 | 358.90 | 0.93% | - |
| Sep 29, 2025 | 370.70 | 370.70 | 355.60 | 355.60 | 355.60 | -1.82% | 63 |
| Sep 26, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | -2.32% | - |
| Sep 25, 2025 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | 1.37% | - |
| Sep 24, 2025 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 4.84% | - |
| Sep 23, 2025 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | -1.13% | - |
| Sep 22, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | 2.08% | - |
| Sep 19, 2025 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | 1.08% | - |
| Sep 18, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2.58% | - |
| Sep 17, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | -2.06% | - |
| Sep 16, 2025 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -1.02% | - |
| Sep 15, 2025 | 343.00 | 343.90 | 343.00 | 343.90 | 343.90 | -0.55% | 10 |
| Sep 12, 2025 | 343.20 | 345.80 | 343.20 | 345.80 | 345.80 | 1.71% | 24 |
| Sep 11, 2025 | 336.90 | 340.00 | 336.90 | 340.00 | 340.00 | -1.73% | 11 |
| Sep 10, 2025 | 342.60 | 346.00 | 342.60 | 346.00 | 346.00 | 3.87% | 6 |
| Sep 9, 2025 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | -1.74% | - |
| Sep 8, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 4.79% | - |
| Sep 5, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | -1.85% | - |
| Sep 4, 2025 | 333.70 | 333.70 | 329.60 | 329.60 | 329.60 | -4.90% | 10 |
| Sep 3, 2025 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | -2.12% | 40 |
| Sep 2, 2025 | 258.70 | 380.00 | 258.70 | 354.10 | 354.10 | 37.35% | 48 |
| Sep 1, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | -1.38% | - |
| Aug 29, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -0.91% | - |
| Aug 28, 2025 | 259.70 | 263.80 | 259.70 | 263.80 | 263.80 | -0.19% | 82 |
| Aug 27, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -0.26% | - |
| Aug 26, 2025 | 260.60 | 265.00 | 260.60 | 265.00 | 265.00 | -1.01% | 123 |
| Aug 25, 2025 | 264.80 | 267.70 | 264.80 | 267.70 | 267.70 | 0.64% | 10 |
| Aug 22, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.49% | - |
| Aug 21, 2025 | 261.40 | 264.70 | 261.40 | 264.70 | 264.70 | -0.64% | 10 |
| Aug 20, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -0.52% | - |
| Aug 19, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -2.19% | - |
| Aug 18, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 2.43% | - |
| Aug 15, 2025 | 265.80 | 268.60 | 265.80 | 267.30 | 267.30 | 1.91% | 37 |
| Aug 14, 2025 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 2.34% | - |
| Aug 13, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -0.16% | - |
| Aug 12, 2025 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - | - |
| Aug 11, 2025 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | 0.47% | - |
| Aug 8, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.97% | - |
| Aug 7, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.56% | - |
| Aug 6, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 3.84% | - |
| Aug 5, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -0.59% | - |
| Aug 4, 2025 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 6.64% | - |
| Aug 1, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -4.03% | - |
| Jul 31, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -3.16% | - |
| Jul 30, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - | - |
| Jul 29, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -1.23% | - |
| Jul 28, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | -0.08% | - |
| Jul 25, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.46% | - |
| Jul 24, 2025 | 258.70 | 258.70 | 258.40 | 258.40 | 258.40 | 2.01% | - |
| Jul 23, 2025 | 252.40 | 253.30 | 252.40 | 253.30 | 253.30 | 1.85% | 14 |
| Jul 22, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -0.48% | - |
| Jul 21, 2025 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | -0.72% | - |