Universal Display Corporation (FRA:UVD)
Germany
· Delayed Price · Currency is EUR 104.95
-0.35 (-0.33%)
At close: Dec 5, 2025
Universal Display Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.90 | 104.95 | 103.90 | 104.95 | 104.95 | -0.33% | 100 |
| Dec 4, 2025 | 104.45 | 105.30 | 104.45 | 105.30 | 105.30 | 2.23% | 50 |
| Dec 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.63% | - |
| Dec 2, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | -0.25% | - |
| Dec 1, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.54% | - |
| Nov 28, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 0.64% | - |
| Nov 27, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.25% | - |
| Nov 26, 2025 | 100.85 | 101.75 | 100.85 | 101.75 | 101.75 | 2.96% | 42 |
| Nov 25, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.22% | - |
| Nov 24, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 3.70% | - |
| Nov 21, 2025 | 93.78 | 95.08 | 93.78 | 95.08 | 95.08 | 2.19% | 1 |
| Nov 20, 2025 | 96.96 | 96.96 | 93.04 | 93.04 | 93.04 | -2.84% | 20 |
| Nov 19, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.56% | - |
| Nov 18, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -4.65% | - |
| Nov 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.18% | - |
| Nov 14, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -4.16% | - |
| Nov 13, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1.17% | - |
| Nov 12, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -0.05% | - |
| Nov 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -5.16% | - |
| Nov 10, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 6.58% | - |
| Nov 7, 2025 | 98.68 | 101.90 | 98.68 | 101.90 | 101.90 | -20.33% | 150 |
| Nov 6, 2025 | 126.70 | 127.90 | 126.70 | 127.90 | 127.90 | 4.11% | 23 |
| Nov 5, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -1.64% | - |
| Nov 4, 2025 | 124.85 | 124.90 | 124.85 | 124.90 | 124.90 | -1.77% | 20 |
| Nov 3, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.12% | - |
| Oct 31, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.35% | - |
| Oct 30, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0.43% | - |
| Oct 29, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -2.30% | - |
| Oct 28, 2025 | 128.75 | 130.20 | 128.75 | 130.20 | 130.20 | 2.68% | 1 |
| Oct 27, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.13% | - |
| Oct 24, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 1.79% | - |
| Oct 23, 2025 | 125.35 | 126.00 | 125.35 | 126.00 | 126.00 | -1.18% | 18 |
| Oct 22, 2025 | 128.35 | 128.35 | 127.50 | 127.50 | 127.50 | -2.67% | 20 |
| Oct 21, 2025 | 129.60 | 131.00 | 129.60 | 131.00 | 131.00 | 2.91% | 32 |
| Oct 20, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - | - |
| Oct 17, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 4.77% | - |
| Oct 16, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.16% | - |
| Oct 15, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.62% | - |
| Oct 14, 2025 | 123.60 | 123.70 | 123.25 | 123.70 | 123.70 | 3.26% | 50 |
| Oct 13, 2025 | 119.10 | 120.10 | 119.05 | 119.80 | 119.80 | -1.92% | 100 |
| Oct 10, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -1.53% | - |
| Oct 9, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 3.07% | - |
| Oct 8, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | -3.72% | - |
| Oct 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.71% | - |
| Oct 6, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -1.80% | - |
| Oct 3, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 2.33% | - |
| Oct 2, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.58% | - |
| Oct 1, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.90% | - |
| Sep 30, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -3.35% | - |
| Sep 29, 2025 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 2.01% | - |
| Sep 26, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -0.32% | - |
| Sep 25, 2025 | 124.70 | 124.85 | 124.70 | 124.85 | 124.85 | -0.20% | 50 |
| Sep 24, 2025 | 124.05 | 125.10 | 124.05 | 125.10 | 125.10 | 3.47% | 30 |
| Sep 23, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.50% | - |
| Sep 22, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 1.48% | - |
| Sep 19, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 1.80% | - |
| Sep 18, 2025 | 115.40 | 116.45 | 115.40 | 116.45 | 116.45 | 1.26% | 6 |
| Sep 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Sep 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.46% | - |
| Sep 15, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.47 | -1.15% | - |
| Sep 12, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 116.81 | 0.30% | - |
| Sep 11, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.46 | -1.68% | - |
| Sep 10, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.46 | -3.30% | - |
| Sep 9, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.49 | -1.44% | - |
| Sep 8, 2025 | 123.70 | 124.70 | 123.70 | 124.70 | 124.29 | 0.97% | 20 |
| Sep 5, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.09 | 3.96% | - |
| Sep 4, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.41 | 0.30% | - |
| Sep 3, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 118.06 | 0.47% | - |
| Sep 2, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.51 | 0.26% | - |
| Sep 1, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.21 | -2.29% | - |
| Aug 29, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 119.95 | -0.21% | - |
| Aug 28, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.20 | -1.83% | - |
| Aug 27, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.44 | 0.53% | - |
| Aug 26, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 121.80 | -0.77% | - |
| Aug 25, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 122.74 | 2.16% | - |
| Aug 22, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.15 | 0.54% | - |
| Aug 21, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.50 | -0.50% | - |
| Aug 20, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.10 | -0.41% | - |
| Aug 19, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.60 | 0.62% | - |
| Aug 18, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 119.85 | -1.80% | - |
| Aug 15, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.05 | -0.81% | - |
| Aug 14, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.04 | 3.13% | - |
| Aug 13, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.30 | 1.92% | - |
| Aug 12, 2025 | 116.40 | 117.45 | 116.40 | 117.45 | 117.06 | - | 25 |
| Aug 11, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.06 | -0.84% | - |
| Aug 8, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 118.06 | -1.09% | 105 |
| Aug 7, 2025 | 118.45 | 120.05 | 118.45 | 119.75 | 119.35 | -0.50% | 105 |
| Aug 6, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 119.95 | -2.51% | - |
| Aug 5, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.04 | -1.87% | - |
| Aug 4, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.38 | -1.60% | 35 |
| Aug 1, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.43 | -0.78% | - |
| Jul 31, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.42 | 1.26% | 20 |
| Jul 30, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 126.83 | -1.96% | - |
| Jul 29, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.37 | 2.33% | - |
| Jul 28, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 126.43 | 0.08% | - |
| Jul 25, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.33 | -1.48% | - |
| Jul 24, 2025 | 128.60 | 128.65 | 128.60 | 128.65 | 128.23 | -0.12% | - |
| Jul 23, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.37 | 0.82% | - |
| Jul 22, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.33 | -1.50% | - |
| Jul 21, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.27 | -0.27% | - |