Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 71.50
+1.00 (1.40%)
Jan 22, 2026, 5:35 PM CET
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | - | -2.10% | 100 |
| 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 |
| Jan 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jan 15, 2026 | 73.00 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | 110 |
| Jan 14, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 0.68% | 289 |
| Jan 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jan 12, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 306 |
| Jan 9, 2026 | 72.50 | 74.00 | 72.50 | 73.00 | 73.00 | 1.39% | 214 |
| Jan 8, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - | 3 |
| Jan 7, 2026 | 72.00 | 72.50 | 71.50 | 72.00 | 72.00 | -0.69% | 50 |
| Jan 6, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 2.11% | 445 |
| Jan 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 20 |
| Jan 2, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 571 |
| Dec 30, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 3.70% | 143 |
| Dec 29, 2025 | 68.50 | 71.00 | 67.50 | 67.50 | 67.50 | -5.59% | 474 |
| Dec 23, 2025 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | 2.88% | 3 |
| Dec 22, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -1.42% | 25 |
| Dec 19, 2025 | 68.50 | 71.50 | 68.50 | 70.50 | 70.50 | 1.44% | 372 |
| Dec 18, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 1.46% | 209 |
| Dec 17, 2025 | 70.00 | 70.00 | 66.00 | 68.50 | 68.50 | -0.72% | 504 |
| Dec 16, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 487 |
| Dec 15, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | - | 465 |
| 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 |