3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 0.9900
+0.0140 (1.43%)
Sep 4, 2026, 5:35 PM CET
3U Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.99 | 1.05 | 0.97 | 0.97 | - | -0.61% | 46,149 |
| Sep 3, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 2.74% | 30,393 |
| Sep 2, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.21% | 1,027 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.21% | 1,628 |
| Aug 31, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.66% | 1,880 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.55% | - |
| Aug 27, 2026 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -2.89% | 5,345 |
| Aug 26, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | - | 4,070 |
| Aug 25, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 12,499 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | - | 8,663 |
| Aug 21, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.66% | 79,157 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 1,823 |
| Aug 19, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 3.87% | 14,743 |
| Aug 18, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -3.53% | 8,520 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 5,643 |
| Aug 14, 2026 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -1.65% | 1,267 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 11,754 |
| Aug 12, 2026 | 0.95 | 0.97 | 0.91 | 0.97 | 0.97 | -0.82% | 22,922 |
| Aug 11, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 0.20% | 2,744 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.20% | 189 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | 0.82% | 4,050 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | - | 1,887 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.62% | 65,992 |
| Aug 4, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 3.79% | 22,563 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -6.40% | 20,645 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -1.46% | 8,576 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 9 |
| Jul 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 226 |
| Jul 28, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | -0.93% | 4,770 |
| Jul 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | 488 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jul 23, 2026 | 1.06 | 1.06 | 0.98 | 1.05 | 1.05 | - | 5,039 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1 |
| Jul 21, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 12,099 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -2.88% | 13,642 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 2,000 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 2,093 |
| Jul 15, 2026 | 1.09 | 1.10 | 1.03 | 1.10 | 1.10 | 3.77% | 840 |
| Jul 14, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 3.41% | 1 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.53% | 3,868 |
| Jul 10, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.40% | 1,917 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 230 |
| Jul 8, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -1.83% | 277 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 16,373 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 2,715 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 2,022 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | 12 |
| Jul 1, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 5,850 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 37,688 |
| Jun 29, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 1,121 |