Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 65.20
+0.80 (1.24%)
Nov 6, 2026, 5:35 PM CET
Uzin Utz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.24% | 100 |
| Nov 5, 2026 | 65.60 | 65.80 | 63.20 | 64.40 | 64.40 | -1.83% | 100 |
| Nov 4, 2026 | 65.60 | 66.00 | 65.20 | 65.60 | 65.60 | -0.91% | 17 |
| Nov 3, 2026 | 66.40 | 66.80 | 66.20 | 66.20 | 66.20 | -0.30% | 80 |
| Nov 2, 2026 | 66.80 | 66.80 | 65.80 | 66.40 | 66.40 | 0.30% | 1,035 |
| Oct 30, 2026 | 66.80 | 66.80 | 65.60 | 66.20 | 66.20 | 0.30% | 255 |
| Oct 29, 2026 | 65.80 | 67.60 | 65.60 | 66.00 | 66.00 | -2.37% | 457 |
| Oct 28, 2026 | 67.20 | 67.60 | 67.00 | 67.60 | 67.60 | 0.60% | 116 |
| Oct 27, 2026 | 67.20 | 67.40 | 67.00 | 67.20 | 67.20 | - | 24 |
| Oct 26, 2026 | 67.40 | 67.40 | 66.20 | 67.20 | 67.20 | -0.59% | 243 |
| Oct 23, 2026 | 68.00 | 68.00 | 65.60 | 67.60 | 67.60 | 1.20% | 56 |
| Oct 22, 2026 | 66.00 | 67.00 | 65.80 | 66.80 | 66.80 | 0.91% | 46 |
| Oct 21, 2026 | 66.60 | 67.00 | 64.20 | 66.20 | 66.20 | -0.60% | 205 |
| Oct 20, 2026 | 64.20 | 67.00 | 64.20 | 66.60 | 66.60 | 2.46% | 398 |
| Oct 19, 2026 | 63.20 | 65.00 | 62.00 | 65.00 | 65.00 | 2.20% | 2,716 |
| Oct 16, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | 1.92% | - |
| Oct 15, 2026 | 64.60 | 64.60 | 62.40 | 62.40 | 62.40 | -1.27% | 37 |
| Oct 14, 2026 | 64.20 | 64.60 | 62.00 | 63.20 | 63.20 | -0.94% | 897 |
| Oct 13, 2026 | 66.00 | 66.00 | 63.00 | 63.80 | 63.80 | -5.62% | 342 |
| Oct 12, 2026 | 67.00 | 68.40 | 67.00 | 67.60 | 67.60 | 0.30% | 51 |
| Oct 9, 2026 | 67.80 | 67.80 | 66.40 | 67.40 | 67.40 | - | 49 |
| Oct 8, 2026 | 67.80 | 68.00 | 67.00 | 67.40 | 67.40 | - | 13 |
| Oct 7, 2026 | 68.20 | 68.20 | 67.40 | 67.40 | 67.40 | - | 10 |
| Oct 6, 2026 | 68.20 | 68.20 | 67.00 | 67.40 | 67.40 | -0.30% | 10 |
| Oct 5, 2026 | 68.20 | 68.40 | 67.00 | 67.60 | 67.60 | -1.46% | 43 |
| Oct 2, 2026 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | -2.00% | 1,288 |
| Oct 1, 2026 | 70.00 | 70.00 | 69.20 | 70.00 | 70.00 | 0.29% | 124 |
| Sep 30, 2026 | 68.60 | 69.80 | 68.60 | 69.80 | 69.80 | 0.87% | 396 |
| Sep 29, 2026 | 68.60 | 69.20 | 68.60 | 69.20 | 69.20 | 0.58% | 10 |
| Sep 28, 2026 | 69.60 | 69.60 | 66.40 | 68.80 | 68.80 | 1.78% | 306 |
| Sep 25, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Sep 24, 2026 | 67.60 | 68.20 | 66.60 | 67.80 | 67.80 | - | 59 |
| Sep 23, 2026 | 68.20 | 69.00 | 67.80 | 67.80 | 67.80 | -0.29% | 115 |
| Sep 22, 2026 | 67.20 | 68.40 | 67.20 | 68.00 | 68.00 | 0.89% | 71 |
| Sep 21, 2026 | 68.00 | 68.00 | 66.00 | 67.40 | 67.40 | -1.17% | 886 |
| Sep 18, 2026 | 68.80 | 68.80 | 67.60 | 68.20 | 68.20 | -1.73% | 546 |
| Sep 17, 2026 | 69.40 | 69.80 | 68.80 | 69.40 | 69.40 | 0.87% | 35 |
| Sep 16, 2026 | 70.00 | 70.00 | 67.80 | 68.80 | 68.80 | -1.71% | 982 |
| Sep 15, 2026 | 70.80 | 70.80 | 69.80 | 70.00 | 70.00 | - | 160 |
| Sep 14, 2026 | 69.80 | 70.20 | 69.80 | 70.00 | 70.00 | - | 85 |
| Sep 11, 2026 | 70.00 | 70.20 | 69.80 | 70.00 | 70.00 | -0.57% | 7 |
| Sep 10, 2026 | 70.40 | 70.40 | 69.40 | 70.40 | 70.40 | 0.28% | 46 |
| Sep 9, 2026 | 70.60 | 70.60 | 70.20 | 70.20 | 70.20 | 0.86% | 20 |
| Sep 8, 2026 | 69.00 | 70.20 | 68.00 | 69.60 | 69.60 | 0.58% | 486 |
| Sep 7, 2026 | 69.00 | 69.40 | 68.00 | 69.20 | 69.20 | 0.87% | 393 |
| 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 |