Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 70.50
-1.50 (-2.08%)
At close: Mar 27, 2026
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | -2.08% | 747 |
| Mar 26, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 10 |
| Mar 25, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 2.16% | 119 |
| Mar 24, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 173 |
| Mar 23, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -4.83% | 1,987 |
| Mar 20, 2026 | 73.50 | 73.50 | 72.00 | 72.50 | 72.50 | -2.03% | 407 |
| Mar 19, 2026 | 73.50 | 74.00 | 72.00 | 74.00 | 74.00 | -1.33% | 582 |
| Mar 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Mar 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Mar 16, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 0.68% | 33 |
| Mar 13, 2026 | 74.50 | 74.50 | 73.50 | 74.00 | 74.00 | -1.33% | 525 |
| Mar 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Mar 11, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -1.97% | 3 |
| Mar 10, 2026 | 77.00 | 77.50 | 76.00 | 76.00 | 76.00 | -0.65% | 1,055 |
| Mar 9, 2026 | 76.00 | 76.50 | 75.00 | 76.50 | 76.50 | -1.29% | 46 |
| Mar 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 5, 2026 | 77.50 | 78.00 | 77.00 | 78.00 | 78.00 | - | 215 |
| Mar 4, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 100 |
| Mar 3, 2026 | 78.50 | 79.00 | 77.50 | 78.00 | 78.00 | -1.89% | 431 |
| Mar 2, 2026 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 0.63% | 474 |
| Feb 27, 2026 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | 0.64% | 238 |
| Feb 26, 2026 | 79.50 | 79.50 | 75.50 | 78.50 | 78.50 | -1.26% | 1,289 |
| Feb 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 3 |
| Feb 23, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 2.53% | 310 |
| Feb 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | 455 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -4.32% | 561 |
| Feb 18, 2026 | 80.00 | 81.50 | 80.00 | 81.00 | 81.00 | 1.25% | 86 |
| Feb 17, 2026 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | 0.63% | 115 |
| Feb 16, 2026 | 83.00 | 83.00 | 79.50 | 79.50 | 79.50 | -3.64% | 226 |
| Feb 13, 2026 | 82.00 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | 114 |
| Feb 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 10 |
| Feb 11, 2026 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | - | 32 |
| Feb 10, 2026 | 83.00 | 83.50 | 82.00 | 83.00 | 83.00 | 0.61% | 350 |
| Feb 9, 2026 | 80.50 | 83.50 | 80.50 | 82.50 | 82.50 | 3.13% | 906 |
| Feb 6, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 1,119 |
| Feb 5, 2026 | 81.50 | 81.50 | 78.50 | 79.00 | 79.00 | -5.39% | 443 |
| Feb 4, 2026 | 79.00 | 88.00 | 79.00 | 83.50 | 83.50 | 5.70% | 1,323 |
| Feb 3, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 4.64% | 916 |
| Feb 2, 2026 | 75.50 | 75.50 | 75.00 | 75.50 | 75.50 | - | 216 |
| Jan 30, 2026 | 75.00 | 76.00 | 74.50 | 75.50 | 75.50 | 0.67% | 412 |
| Jan 29, 2026 | 73.50 | 76.00 | 73.00 | 75.00 | 75.00 | 3.45% | 1,728 |
| Jan 28, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - | 100 |
| Jan 27, 2026 | 72.50 | 73.50 | 72.00 | 72.50 | 72.50 | 1.40% | 192 |
| Jan 26, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 1.42% | 555 |
| Jan 23, 2026 | 71.50 | 72.50 | 70.50 | 70.50 | 70.50 | -1.40% | 817 |
| Jan 22, 2026 | 70.50 | 72.50 | 70.00 | 71.50 | 71.50 | - | 267 |
| Jan 21, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - | 1,156 |
| Jan 20, 2026 | 72.00 | 72.50 | 70.50 | 71.50 | 71.50 | -2.05% | 667 |
| Jan 19, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 197 |