Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 75.00
+0.50 (0.67%)
Oct 16, 2025, 4:08 PM CET
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 74.00 | 74.00 | 72.50 | 73.50 | 73.50 | 2.08% | 789 |
| Oct 2, 2025 | 72.50 | 73.00 | 70.50 | 72.00 | 72.00 | -2.04% | 808 |
| Oct 1, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | 297 |
| Sep 30, 2025 | 72.00 | 73.50 | 72.00 | 72.50 | 72.50 | - | 51 |
| Sep 29, 2025 | 74.50 | 74.50 | 72.50 | 72.50 | 72.50 | -3.33% | 161 |
| Sep 26, 2025 | 75.50 | 75.50 | 74.50 | 75.00 | 75.00 | -1.32% | 506 |
| Sep 25, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.01% | 245 |
| Sep 24, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | 211 |
| Sep 23, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | 21 |
| Sep 22, 2025 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 217 |
| Sep 19, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 2.07% | 56 |
| Sep 18, 2025 | 73.50 | 73.50 | 72.00 | 72.50 | 72.50 | -2.03% | 893 |
| Sep 17, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -1.33% | 8 |
| Sep 16, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 65 |
| Sep 15, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 719 |
| Sep 12, 2025 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | 1,967 |
| Sep 11, 2025 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | 0.68% | 431 |
| Sep 10, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 487 |
| Sep 9, 2025 | 74.50 | 75.00 | 73.00 | 73.50 | 73.50 | -2.65% | 886 |
| Sep 8, 2025 | 76.00 | 76.00 | 74.50 | 75.50 | 75.50 | - | 212 |
| Sep 5, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 2.03% | 1,065 |
| Sep 4, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 299 |
| Sep 3, 2025 | 74.00 | 76.00 | 73.50 | 76.00 | 76.00 | 2.01% | 651 |
| Sep 2, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 1.36% | 393 |
| Sep 1, 2025 | 74.50 | 76.00 | 73.50 | 73.50 | 73.50 | 2.08% | 311 |
| Aug 29, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.04% | 103 |
| Aug 28, 2025 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -2.65% | 1,163 |
| Aug 27, 2025 | 75.50 | 75.50 | 74.50 | 75.50 | 75.50 | -1.31% | 1,115 |
| Aug 26, 2025 | 76.50 | 77.00 | 74.00 | 76.50 | 76.50 | -0.65% | 5,521 |
| Aug 25, 2025 | 73.50 | 77.00 | 72.00 | 77.00 | 77.00 | 4.05% | 3,726 |
| Aug 22, 2025 | 69.00 | 74.50 | 69.00 | 74.00 | 74.00 | 4.96% | 2,286 |
| Aug 21, 2025 | 67.00 | 72.00 | 67.00 | 70.50 | 70.50 | 5.22% | 6,741 |
| Aug 20, 2025 | 67.00 | 67.50 | 66.00 | 67.00 | 67.00 | - | 9,551 |
| Aug 19, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 1.52% | 794 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | 7 |
| Aug 15, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 1.53% | 133 |
| Aug 14, 2025 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | - | 286 |
| Aug 13, 2025 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | - | 108 |
| Aug 12, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - | 734 |
| Aug 11, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -1.50% | 359 |
| Aug 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 29 |
| Aug 7, 2025 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | -0.75% | 313 |