Uzin Utz SE (ETR:UZU)
Germany · Delayed Price · Currency is EUR 63.60
+1.20 (1.92%)
Oct 16, 2026, 5:35 PM CET
Uzin Utz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | 1.92% | 37 |
| 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 |
| 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 |