Utz Brands, Inc. (FRA:5V9)
Germany · Delayed Price · Currency is EUR 6.05
+0.05 (0.83%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:5V9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | - | 0.83% | - |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jun 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| May 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| May 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| May 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| May 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| May 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| May 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| May 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| May 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| May 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.30% | - |
| May 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 7.87% | - |
| May 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| May 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Apr 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Apr 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Apr 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Apr 27, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 7.94% | 3,000 |
| Apr 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Apr 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Apr 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Apr 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Apr 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.87% | - |
| Apr 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | -0.79% | - |
| Apr 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | -1.56% | - |
| Apr 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | -1.54% | - |
| Apr 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -0.05% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | -2.15% | - |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 0.32% | - |
| Mar 31, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | 3.87% | - |
| Mar 30, 2026 | 6.23 | 6.38 | 6.23 | 6.38 | 6.32 | 1.77% | - |
| Mar 27, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.21 | -1.09% | - |
| Mar 26, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 4.69% | - |
| Mar 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -2.54% | - |
| Mar 24, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | -2.04% | - |
| Mar 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | -1.89% | - |