3U Holding AG (ETR:UUU)
Germany · Delayed Price · Currency is EUR 0.9200
+0.0620 (7.23%)
Nov 4, 2026, 5:35 PM CET
3U Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.78 | 0.92 | 0.75 | 0.92 | 0.92 | 7.23% | 71,830 |
| Nov 3, 2026 | 0.91 | 0.91 | 0.80 | 0.86 | 0.86 | -5.09% | 32,034 |
| Nov 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -0.66% | 2,315 |
| Oct 30, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -2.15% | 22,953 |
| Oct 29, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 1.53% | 11,312 |
| Oct 28, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.44% | 1,287 |
| Oct 27, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.56% | 7,543 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -1.06% | 1,383 |
| Oct 23, 2026 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -3.27% | 13,406 |
| Oct 22, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 4.94% | 6,060 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.85% | 4,937 |
| Oct 20, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 3,254 |
| Oct 19, 2026 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | -2.83% | 5 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | -0.20% | 9,521 |
| Oct 15, 2026 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 2,825 |
| Oct 14, 2026 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 4.26% | 7,850 |
| Oct 13, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | - | 5,320 |
| Oct 12, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -4.67% | 1,769 |
| Oct 9, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 1.44% | 11,266 |
| Oct 8, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -0.82% | 10,220 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.81% | 3,725 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | - | 14,615 |
| Oct 5, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.92% | 17,523 |
| Oct 2, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | 0.84% | 10,014 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -4.61% | 3,974 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 0.20% | 10,721 |
| Sep 29, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 1.63% | 1,290 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -1.80% | 1,433 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 3,788 |
| Sep 24, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -1.19% | 11 |
| Sep 23, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 3.27% | 26,988 |
| Sep 22, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 2,851 |
| Sep 21, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 6.24% | 55,989 |
| Sep 18, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 7,754 |
| Sep 17, 2026 | 0.93 | 0.96 | 0.90 | 0.94 | 0.94 | -0.42% | 16,448 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.26% | 377 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.44% | 4,086 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | 0.41% | 9,075 |
| Sep 11, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.87% | - |
| Sep 10, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 1,368 |
| Sep 9, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 8,660 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 5,958 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 2,442 |
| Sep 4, 2026 | 0.99 | 1.05 | 0.97 | 0.99 | 0.99 | 1.43% | 46,220 |
| 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 |