Utz Brands, Inc. (FRA:5V9)
Germany · Delayed Price · Currency is EUR 6.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:5V9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| Mar 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | 0.50% | - |
| Mar 19, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 0.56% | - |
| Mar 18, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.34 | -1.48% | - |
| Mar 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | 1.19% | - |
| Mar 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.36 | 4.16% | - |
| Mar 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.10 | -4.23% | - |
| Mar 12, 2026 | 6.31 | 6.43 | 6.31 | 6.43 | 6.37 | -2.19% | - |
| Mar 11, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.52 | -4.16% | - |
| Mar 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | -5.04% | - |
| Mar 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.16 | 0.04% | - |
| Mar 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.16 | -0.33% | - |
| Mar 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.18 | -0.69% | - |
| Mar 4, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.23 | -3.15% | - |
| Mar 3, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.47 | -2.39% | - |
| Mar 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | -0.36% | - |
| Feb 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | -0.74% | - |
| Feb 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -1.60% | - |
| Feb 25, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | 0.32% | - |
| Feb 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | -1.31% | - |
| Feb 23, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.94 | 4.23% | - |
| Feb 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.62 | 2.84% | - |
| Feb 19, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | 1.03% | - |
| Feb 18, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | -3.84% | - |
| Feb 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | 0.18% | - |
| Feb 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.61 | 3.86% | - |
| Feb 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | -15.72% | - |
| Feb 12, 2026 | 9.18 | 9.18 | 8.77 | 8.77 | 8.69 | -3.78% | - |
| Feb 11, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.03 | 1.26% | - |