Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 69.20
+0.60 (0.87%)
Sep 7, 2026, 5:35 PM CET
Uzin Utz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 69.00 | 69.20 | 68.00 | 68.00 | - | -0.87% | 354 |
| Sep 4, 2026 | 68.00 | 69.00 | 67.00 | 68.60 | 68.60 | 0.29% | 559 |
| Sep 3, 2026 | 68.20 | 68.40 | 67.00 | 68.40 | 68.40 | 0.29% | 270 |
| Sep 2, 2026 | 68.60 | 68.60 | 67.40 | 68.20 | 68.20 | -1.16% | 1,436 |
| Sep 1, 2026 | 68.00 | 69.00 | 67.40 | 69.00 | 69.00 | 2.68% | 234 |
| Aug 31, 2026 | 65.00 | 67.20 | 64.60 | 67.20 | 67.20 | 2.44% | 1,584 |
| Aug 28, 2026 | 66.00 | 66.00 | 65.00 | 65.60 | 65.60 | -0.30% | 305 |
| Aug 27, 2026 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 1.86% | 402 |
| Aug 26, 2026 | 64.00 | 65.20 | 64.00 | 64.60 | 64.60 | 0.31% | 1,173 |
| Aug 25, 2026 | 64.20 | 64.60 | 64.00 | 64.40 | 64.40 | 0.94% | 422 |
| Aug 24, 2026 | 64.00 | 64.00 | 61.60 | 63.80 | 63.80 | 0.31% | 256 |
| Aug 21, 2026 | 63.80 | 63.80 | 62.40 | 63.60 | 63.60 | 0.95% | 418 |
| Aug 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.63% | 10 |
| Aug 19, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.60% | - |
| Aug 18, 2026 | 62.40 | 62.80 | 61.60 | 62.40 | 62.40 | -1.27% | 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 |