Utz Brands, Inc. (FRA:5V9)
Germany · Delayed Price · Currency is EUR 6.15
-0.10 (-1.60%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:5V9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jun 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jun 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.08% | - |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 1.69% | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | -2.48% | - |
| Jun 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - | - |
| Jun 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 1.68% | - |
| Jun 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| Jun 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| Jun 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 3.48% | - |
| Jun 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.86% | - |
| Jun 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -2.52% | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 5.31% | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -4.24% | - |
| Jun 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | -2.48% | - |
| Jun 3, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 5.99 | 0.83% | - |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -1.64% | - |
| Jun 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -2.40% | - |
| May 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% | - |
| May 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.80% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -3.85% | - |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - | - |
| May 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 0.78% | - |
| May 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | - | - |
| May 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 3.20% | - |
| May 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 2.46% | - |
| May 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 4.27% | - |
| May 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -0.85% | - |
| May 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 2.61% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -5.74% | - |
| May 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 2.52% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -4.03% | - |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -2.36% | - |
| May 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -7.30% | - |
| May 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 7.87% | - |
| May 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -0.78% | - |
| May 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - | - |
| May 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | -0.78% | - |
| Apr 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -3.01% | - |
| Apr 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 3.10% | - |
| Apr 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -5.15% | - |
| Apr 27, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.74 | 7.94% | 3,000 |
| Apr 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - | - |
| Apr 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | 1.61% | - |
| Apr 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.80% | - |
| Apr 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | - |
| Apr 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -3.10% | - |
| Apr 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 1.57% | - |