Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 70.60
+1.20 (1.73%)
May 8, 2026, 9:10 AM CET
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 70.80 | 70.80 | 69.20 | 69.20 | - | -1.14% | 497 |
| May 6, 2026 | 70.00 | 70.80 | 69.00 | 70.00 | 70.00 | -0.28% | 1,319 |
| May 5, 2026 | 70.80 | 71.00 | 70.00 | 70.20 | 70.20 | -1.40% | 821 |
| May 4, 2026 | 71.40 | 71.80 | 70.00 | 71.20 | 71.20 | 0.28% | 158 |
| Apr 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2 |
| Apr 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.08% | 150 |
| Apr 27, 2026 | 74.80 | 77.00 | 74.00 | 74.80 | 74.80 | -0.80% | 100 |
| Apr 24, 2026 | 76.00 | 76.00 | 74.00 | 75.40 | 75.40 | 0.27% | 109 |
| Apr 23, 2026 | 75.40 | 75.80 | 74.40 | 75.20 | 75.20 | 1.90% | 96 |
| Apr 22, 2026 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 1.37% | 149 |
| Apr 21, 2026 | 69.00 | 72.80 | 69.00 | 72.80 | 72.80 | 4.30% | 1,070 |
| Apr 20, 2026 | 70.00 | 70.20 | 69.00 | 69.80 | 69.80 | -1.41% | 110 |
| Apr 17, 2026 | 70.00 | 71.20 | 70.00 | 70.80 | 70.80 | 1.14% | 42 |
| Apr 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.64% | 179 |
| Apr 15, 2026 | 69.60 | 69.60 | 68.20 | 68.20 | 68.20 | -1.45% | 20 |
| Apr 14, 2026 | 68.80 | 70.40 | 68.80 | 69.20 | 69.20 | 1.76% | 277 |
| Apr 13, 2026 | 67.00 | 68.80 | 67.00 | 68.00 | 68.00 | - | 614 |
| Apr 10, 2026 | 65.80 | 68.00 | 65.60 | 68.00 | 68.00 | 3.98% | 613 |
| Apr 9, 2026 | 67.00 | 67.00 | 65.40 | 65.40 | 65.40 | -3.54% | 115 |
| Apr 8, 2026 | 67.00 | 69.80 | 66.80 | 67.80 | 67.80 | 0.30% | 1,487 |
| Apr 7, 2026 | 67.20 | 68.40 | 67.20 | 67.60 | 67.60 | -0.59% | 84 |
| Apr 2, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -0.73% | 25 |
| Apr 1, 2026 | 70.00 | 70.50 | 68.00 | 68.50 | 68.50 | - | 1,140 |
| Mar 31, 2026 | 68.00 | 69.50 | 67.50 | 68.50 | 68.50 | 0.74% | 611 |
| Mar 30, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -3.55% | 425 |
| 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 |