3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 1.510
-0.010 (-0.66%)
Oct 17, 2025, 5:36 PM CET
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 2,300 |
| Oct 16, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 17,930 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 674 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | - | 4,865 |
| Oct 13, 2025 | 1.55 | 1.61 | 1.53 | 1.58 | 1.58 | 1.94% | 8,940 |
| Oct 10, 2025 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 8,735 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 3,150 |
| Oct 8, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.26% | 716 |
| Oct 7, 2025 | 1.62 | 1.62 | 1.53 | 1.59 | 1.59 | - | 1,120 |
| Oct 6, 2025 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 5.30% | 38,732 |
| Oct 3, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -1.31% | 2,350 |
| Oct 2, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 7,400 |
| Oct 1, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 3,027 |
| Sep 30, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 23,500 |
| Sep 29, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,000 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 8,941 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 13,139 |
| Sep 24, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 13,139 |
| Sep 23, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 8,226 |
| Sep 22, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,245 |
| Sep 19, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 10,020 |
| Sep 18, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | - | 10,020 |
| Sep 17, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 1,093 |
| Sep 16, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | - | 3,333 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 1,891 |
| Sep 12, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 5,475 |
| Sep 11, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 2,095 |
| Sep 10, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 1,493 |
| Sep 9, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 6,140 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 1,122 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 7,258 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | - | 620 |
| Sep 3, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 2,658 |
| Sep 2, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 4,700 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 23,209 |
| Aug 29, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 4,269 |
| Aug 28, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 6,748 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 300 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 630 |
| Aug 25, 2025 | 1.57 | 1.59 | 1.50 | 1.59 | 1.59 | - | 20,032 |
| Aug 22, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 25,399 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 11,402 |
| Aug 20, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 4,365 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 7,052 |
| Aug 18, 2025 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 1,907 |
| Aug 15, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 1,633 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 12,927 |
| Aug 13, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 262 |
| Aug 12, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 20,423 |
| Aug 11, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 1.89% | 5,300 |