3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
May 21, 2026, 5:35 PM CET
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 0.44% | 1,391 |
| May 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | 2,000 |
| May 18, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 4,489 |
| May 15, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | 0.44% | 10,243 |
| May 14, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -3.00% | 1,099 |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 28 |
| May 12, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | - | 772 |
| May 11, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 0.87% | 10,728 |
| May 8, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -1.28% | 148 |
| May 7, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | -0.43% | 3,927 |
| May 6, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 0.86% | 10,092 |
| May 5, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 0.87% | 5,582 |
| May 4, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 3.12% | 17,849 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.44% | 4,120 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 2.27% | 1,900 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.98% | 2,183 |
| Apr 27, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | - | 5,430 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.30% | 1,530 |
| Apr 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.76% | 8,504 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 717 |
| Apr 21, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.44% | 2,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.15% | 4,250 |
| Apr 17, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 5.43% | 13,095 |
| Apr 16, 2026 | 1.10 | 1.15 | 1.07 | 1.11 | 1.11 | 0.45% | 4,220 |
| Apr 15, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.38% | 2,390 |
| Apr 14, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 4.83% | 3,694 |
| Apr 13, 2026 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | -0.96% | 15,163 |
| Apr 10, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 0.97% | 19,372 |
| Apr 9, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -3.72% | 2,433 |
| Apr 8, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 2.87% | 139 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 0.48% | 8,334 |
| 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 |