3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 1.010
-0.030 (-2.88%)
Apr 7, 2026, 10:20 AM CET
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.48% | 14,284 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.96% | 2,047 |
| Mar 31, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | -0.95% | 15,226 |
| Mar 30, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 11,583 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 14,369 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.47% | 2,500 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 3.43% | 18,673 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 869 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 15,079 |
| Mar 19, 2026 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 0.45% | 109 |
| Mar 18, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.45% | 500 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | 4,985 |
| Mar 16, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | -2.26% | 22,316 |
| Mar 13, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 12,205 |
| Mar 12, 2026 | 1.07 | 1.13 | 1.05 | 1.10 | 1.10 | - | 15,042 |
| Mar 11, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.34% | 4,912 |
| Mar 10, 2026 | 1.16 | 1.20 | 1.06 | 1.07 | 1.07 | -4.04% | 13,051 |
| Mar 9, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | -5.51% | 9,105 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 3,075 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.30% | 6,735 |
| Mar 4, 2026 | 1.07 | 1.20 | 1.07 | 1.16 | 1.16 | 5.48% | 16,813 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 7,084 |
| Mar 2, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 6,087 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 579 |
| Feb 26, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | - | 13,700 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,000 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.49% | 5,100 |
| 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 |