Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 69.00
-0.50 (-0.72%)
Dec 15, 2025, 4:37 PM CET
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | 72 |
| Dec 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Dec 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 71 |
| Dec 8, 2025 | 70.00 | 70.50 | 67.50 | 69.00 | 69.00 | -2.13% | 2,593 |
| Dec 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 341 |
| Dec 4, 2025 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -1.40% | 1,537 |
| Dec 3, 2025 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | -0.69% | 134 |
| Dec 2, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | 228 |
| Dec 1, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 3.70% | 499 |
| Nov 28, 2025 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 337 |
| Nov 27, 2025 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | -0.73% | 3,294 |
| Nov 26, 2025 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | 0.74% | 1,082 |
| Nov 25, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.86% | 388 |
| Nov 24, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 751 |
| Nov 21, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | 2,421 |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 19, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 332 |
| Nov 18, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | -0.68% | 370 |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 101 |
| Nov 14, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | 414 |
| Nov 13, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | 411 |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 97 |
| Nov 11, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 280 |
| Nov 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 7, 2025 | 73.50 | 73.50 | 72.50 | 73.00 | 73.00 | - | 207 |
| Nov 6, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - | 692 |
| Nov 5, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | -0.68% | 717 |
| Nov 4, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 285 |
| Nov 3, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 324 |
| Oct 31, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 178 |
| Oct 30, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 557 |
| Oct 29, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 266 |
| Oct 28, 2025 | 73.00 | 73.50 | 72.00 | 73.50 | 73.50 | - | 1,130 |
| Oct 27, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 223 |
| Oct 24, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 58 |
| Oct 23, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 3 |
| Oct 22, 2025 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | - | 1,144 |
| Oct 21, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 1 |
| Oct 20, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.68% | 297 |
| Oct 17, 2025 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | 1,420 |
| Oct 16, 2025 | 75.00 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 811 |
| Oct 15, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | 914 |
| Oct 14, 2025 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | - | 140 |
| Oct 13, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 0.68% | 193 |
| Oct 10, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -1.33% | 148 |
| Oct 9, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 906 |
| Oct 8, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | 84 |
| Oct 7, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 1.36% | 315 |
| Oct 6, 2025 | 74.00 | 75.00 | 73.00 | 73.50 | 73.50 | - | 1,075 |