Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 62.40
-0.80 (-1.27%)
Aug 18, 2026, 5:35 PM CET
Uzin Utz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 62.40 | 62.80 | 61.60 | 61.60 | - | -2.53% | 157 |
| Aug 17, 2026 | 62.80 | 63.40 | 62.80 | 63.20 | 63.20 | 1.61% | 624 |
| Aug 14, 2026 | 61.60 | 63.20 | 61.40 | 62.20 | 62.20 | 1.97% | 596 |
| Aug 13, 2026 | 60.80 | 61.40 | 60.80 | 61.00 | 61.00 | 0.33% | 119 |
| Aug 12, 2026 | 60.20 | 61.00 | 60.20 | 60.80 | 60.80 | 1.00% | 52 |
| Aug 11, 2026 | 60.20 | 60.40 | 60.20 | 60.20 | 60.20 | -0.66% | 47 |
| Aug 10, 2026 | 59.20 | 61.00 | 59.20 | 60.60 | 60.60 | 2.02% | 393 |
| Aug 7, 2026 | 60.00 | 60.00 | 58.60 | 59.40 | 59.40 | -0.67% | 472 |
| Aug 6, 2026 | 60.20 | 60.20 | 59.80 | 59.80 | 59.80 | -0.99% | 17 |
| Aug 5, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.68% | - |
| Aug 4, 2026 | 60.00 | 60.00 | 59.00 | 59.40 | 59.40 | -1.33% | 1,173 |
| Aug 3, 2026 | 61.60 | 61.60 | 59.80 | 60.20 | 60.20 | -0.99% | 148 |
| Jul 31, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | - |
| Jul 30, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.33% | - |
| Jul 29, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.33% | - |
| Jul 28, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | - | 374 |
| Jul 27, 2026 | 60.40 | 60.40 | 59.60 | 60.40 | 60.40 | - | 613 |
| Jul 24, 2026 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 0.67% | 165 |
| Jul 23, 2026 | 60.00 | 60.00 | 59.20 | 60.00 | 60.00 | 1.35% | 29 |
| Jul 22, 2026 | 60.00 | 60.00 | 59.00 | 59.20 | 59.20 | -1.00% | 595 |
| Jul 21, 2026 | 60.60 | 60.60 | 58.60 | 59.80 | 59.80 | -1.97% | 331 |
| Jul 20, 2026 | 61.00 | 61.00 | 60.20 | 61.00 | 61.00 | 0.99% | 31 |
| Jul 17, 2026 | 60.20 | 61.40 | 60.00 | 60.40 | 60.40 | - | 281 |
| Jul 16, 2026 | 60.40 | 60.60 | 60.00 | 60.40 | 60.40 | -0.33% | 182 |
| Jul 15, 2026 | 62.80 | 62.80 | 60.00 | 60.60 | 60.60 | -2.26% | 168 |
| Jul 14, 2026 | 61.60 | 62.20 | 61.60 | 62.00 | 62.00 | -0.32% | 194 |
| Jul 13, 2026 | 62.80 | 64.40 | 62.20 | 62.20 | 62.20 | -1.58% | 194 |
| Jul 10, 2026 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | 0.32% | 49 |
| Jul 9, 2026 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | -0.32% | 28 |
| Jul 8, 2026 | 64.00 | 64.00 | 63.00 | 63.20 | 63.20 | -0.94% | 66 |
| Jul 7, 2026 | 66.80 | 66.80 | 63.60 | 63.80 | 63.80 | -2.74% | 927 |
| Jul 6, 2026 | 64.00 | 65.60 | 64.00 | 65.60 | 65.60 | 1.23% | 39 |
| Jul 3, 2026 | 65.40 | 65.40 | 64.20 | 64.80 | 64.80 | 0.62% | 10 |
| Jul 2, 2026 | 64.20 | 64.80 | 63.20 | 64.40 | 64.40 | 0.31% | 130 |
| Jul 1, 2026 | 64.00 | 64.40 | 63.40 | 64.20 | 64.20 | 0.63% | 29 |
| Jun 30, 2026 | 62.00 | 63.80 | 61.20 | 63.80 | 63.80 | 2.24% | 842 |
| Jun 29, 2026 | 61.00 | 62.80 | 61.00 | 62.40 | 62.40 | 1.63% | 98 |
| Jun 26, 2026 | 61.40 | 61.40 | 60.60 | 61.40 | 61.40 | -2.54% | 309 |
| Jun 25, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.48% | 420 |
| Jun 24, 2026 | 64.20 | 64.60 | 64.20 | 64.60 | 64.60 | -0.92% | 144 |
| Jun 23, 2026 | 68.00 | 68.00 | 63.20 | 65.20 | 65.20 | -3.55% | 1,190 |
| Jun 22, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | 0.90% | 12 |
| Jun 19, 2026 | 66.20 | 67.80 | 65.80 | 67.00 | 67.00 | 2.45% | 802 |
| Jun 18, 2026 | 64.40 | 66.00 | 64.00 | 65.40 | 65.40 | 3.81% | 480 |
| Jun 17, 2026 | 60.20 | 63.00 | 60.20 | 63.00 | 63.00 | 3.96% | 255 |
| Jun 16, 2026 | 58.60 | 66.00 | 58.40 | 60.60 | 60.60 | 5.21% | 1,924 |
| Jun 15, 2026 | 55.40 | 57.60 | 55.40 | 57.60 | 57.60 | 7.06% | 441 |
| Jun 12, 2026 | 52.80 | 53.80 | 52.80 | 53.80 | 53.80 | 3.46% | 273 |
| Jun 11, 2026 | 55.00 | 55.60 | 52.00 | 52.00 | 52.00 | -5.80% | 2,685 |
| Jun 10, 2026 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | -2.13% | 215 |