3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 1.185
-0.010 (-0.84%)
Dec 5, 2025, 5:35 PM CET
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.84% | 36,044 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -3.24% | 7,062 |
| Dec 3, 2025 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 3.78% | 33,517 |
| Dec 2, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 44,041 |
| Dec 1, 2025 | 1.21 | 1.27 | 1.16 | 1.21 | 1.21 | 1.26% | 43,200 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.42% | 45,469 |
| Nov 27, 2025 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 3.90% | 28,406 |
| Nov 26, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.70% | 6,265 |
| Nov 25, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 3.07% | 5,890 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -8.80% | 34,359 |
| Nov 21, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | -0.40% | 9,870 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -0.40% | 7,914 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -5.62% | 49,911 |
| Nov 18, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 3.09% | 11,545 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.63% | 9,643 |
| Nov 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.70% | 4,511 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.30 | 1.30 | 1.30 | -5.82% | 15,717 |
| Nov 12, 2025 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | 3.38% | 25,704 |
| Nov 11, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 13,954 |
| Nov 10, 2025 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | -0.37% | 900 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -1.81% | 2,787 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 9,163 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -5.84% | 27,971 |
| Nov 4, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 1.75% | 3,190 |
| Nov 3, 2025 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -2.39% | 19,032 |
| Oct 31, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 0.69% | 25,050 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -2.68% | 37,139 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | 0.34% | 828 |
| Oct 28, 2025 | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | - | 32,757 |
| Oct 27, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -3.56% | 9,857 |
| Oct 24, 2025 | 1.48 | 1.59 | 1.48 | 1.55 | 1.55 | 3.34% | 27,041 |
| Oct 23, 2025 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | - | 4,425 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.34% | 10,879 |
| Oct 21, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | -2.30% | 4,409 |
| Oct 20, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 0.99% | 7,936 |
| 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 | -0.98% | 17,930 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -2.54% | 674 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -0.32% | 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 | -1.59% | 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 | 4.97% | 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 | 2.34% | 7,400 |
| Oct 1, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.97% | 3,027 |
| Sep 30, 2025 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | 0.99% | 23,500 |
| Sep 29, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,000 |