Utz Brands, Inc. (FRA:5V9)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:5V9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 100 |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 75 |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 17, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | - |
| Aug 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 150 |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 3, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 4 |
| Jul 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 10 |
| Jul 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 300 |
| Jul 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 58 |
| Jul 23, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | - | 400 |
| Jul 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 219 |
| Jul 21, 2026 | 6.30 | 12.50 | 6.30 | 12.50 | 12.50 | 104.92% | 1,219 |
| Jul 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Jul 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jul 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jul 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Jul 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jul 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jul 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jul 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| Jul 8, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 3.62% | 100 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jul 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 1, 2026 | 6.55 | 7.05 | 6.55 | 7.05 | 7.05 | 6.02% | 500 |
| Jun 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Jun 29, 2026 | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | 13.01% | 220 |
| 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% | - |