3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 1.145
+0.025 (2.23%)
Feb 23, 2026, 5:35 PM CET
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.23% | 4,464 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.45% | 1,233 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | -4.29% | 52,964 |
| Feb 18, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | - | 216 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 17 |
| Feb 16, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | - | 1,206 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,382 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 10 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 739 |
| Feb 10, 2026 | 1.11 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 2,132 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 5,638 |
| Feb 6, 2026 | 1.11 | 1.14 | 1.06 | 1.14 | 1.14 | 3.17% | 8,797 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.02 | 1.11 | 1.11 | -0.90% | 192,365 |
| Feb 4, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -7.85% | 10,519 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.13 | 1.21 | 1.21 | 0.41% | 37,403 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | - | 8,027 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | - | 24,431 |
| Jan 29, 2026 | 1.25 | 1.28 | 1.17 | 1.21 | 1.21 | -0.41% | 20,578 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -4.35% | 17,483 |
| Jan 27, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 2.02% | 5,063 |
| Jan 26, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 0.40% | 4,031 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 1,914 |
| Jan 22, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.40% | 6,001 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 5,400 |
| Jan 20, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 9,802 |
| Jan 19, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -6.37% | 5,707 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | -1.11% | 6,493 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 0.37% | 3,821 |
| Jan 14, 2026 | 1.26 | 1.45 | 1.26 | 1.35 | 1.35 | 5.08% | 34,898 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -1.92% | 7,197 |
| Jan 12, 2026 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 10.59% | 16,360 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.11 | 1.18 | 1.18 | 7.27% | 7,004 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.76% | 1,258 |
| Jan 7, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 5.00% | 7,407 |
| Jan 6, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 3,793 |
| Jan 5, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 3.70% | 8,106 |
| Jan 2, 2026 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | - | 8,261 |
| Dec 30, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.41% | 17,640 |
| Dec 29, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.47% | 48,307 |
| Dec 23, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 25,611 |
| Dec 22, 2025 | 1.08 | 1.13 | 1.06 | 1.06 | 1.06 | -3.20% | 14,454 |
| Dec 19, 2025 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 1.39% | 49,473 |
| Dec 18, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -0.46% | 6,782 |
| Dec 17, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | - | 30,285 |
| Dec 16, 2025 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -3.56% | 79,229 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 11,484 |
| Dec 12, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | 1.81% | 42,139 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -4.74% | 26,575 |
| Dec 10, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.20% | 21,302 |
| Dec 9, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 24,737 |