Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 64.00
+0.20 (0.31%)
Jul 8, 2026, 9:02 AM CET
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | 0.31% | 1 |
| 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 |
| Jun 9, 2026 | 56.40 | 56.60 | 55.00 | 56.40 | 56.40 | 0.71% | 998 |
| Jun 8, 2026 | 56.00 | 57.60 | 55.40 | 56.00 | 56.00 | -1.41% | 2,415 |
| Jun 5, 2026 | 55.60 | 60.20 | 55.00 | 56.80 | 56.80 | 3.27% | 1,689 |
| Jun 4, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.36% | 174 |
| Jun 3, 2026 | 58.40 | 60.00 | 54.00 | 55.20 | 55.20 | -6.12% | 1,669 |
| Jun 2, 2026 | 59.40 | 59.40 | 58.20 | 58.80 | 58.80 | 1.38% | 740 |
| Jun 1, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.65% | 1,025 |
| May 29, 2026 | 60.80 | 60.80 | 60.00 | 60.20 | 60.20 | -1.31% | 725 |
| May 28, 2026 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -1.61% | 1,092 |
| May 27, 2026 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | -0.32% | 54 |
| May 26, 2026 | 62.60 | 62.60 | 61.80 | 62.20 | 62.20 | -0.96% | 621 |
| May 25, 2026 | 62.40 | 63.20 | 62.00 | 62.80 | 62.80 | -1.88% | 57 |
| May 22, 2026 | 62.00 | 64.20 | 61.80 | 64.00 | 64.00 | 2.89% | 727 |
| May 21, 2026 | 62.00 | 62.40 | 61.80 | 62.20 | 62.20 | -1.27% | 78 |
| May 20, 2026 | 68.00 | 68.00 | 58.80 | 63.00 | 63.00 | -3.08% | 8,625 |
| May 19, 2026 | 67.20 | 67.20 | 65.00 | 65.00 | 65.00 | -3.85% | 1,507 |
| May 18, 2026 | 68.80 | 68.80 | 65.40 | 67.60 | 67.60 | -2.59% | 2,632 |
| May 15, 2026 | 69.20 | 69.40 | 68.80 | 69.40 | 69.40 | 1.76% | 256 |
| May 14, 2026 | 69.40 | 69.40 | 68.20 | 68.20 | 68.20 | -0.73% | 15 |
| May 13, 2026 | 71.00 | 71.20 | 70.00 | 70.60 | 68.70 | -0.84% | 260 |
| May 12, 2026 | 70.60 | 71.20 | 70.60 | 71.20 | 69.28 | 1.42% | 107 |
| May 11, 2026 | 70.00 | 70.60 | 69.00 | 70.20 | 68.31 | 0.86% | 143 |
| May 8, 2026 | 70.60 | 70.60 | 69.00 | 69.60 | 67.73 | 0.29% | 158 |
| May 7, 2026 | 70.80 | 70.80 | 69.20 | 69.40 | 67.53 | -0.86% | 498 |
| May 6, 2026 | 70.00 | 70.80 | 69.00 | 70.00 | 68.12 | -0.28% | 1,319 |
| May 5, 2026 | 70.80 | 71.00 | 70.00 | 70.20 | 68.31 | -1.40% | 821 |
| May 4, 2026 | 71.40 | 71.80 | 70.00 | 71.20 | 69.28 | 0.28% | 158 |
| Apr 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.09 | - | - |
| Apr 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.09 | - | 2 |