Utz Brands, Inc. (FRA:5V9)
Germany · Delayed Price · Currency is EUR 12.50
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:5V9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 470 |
| Oct 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 21, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 20, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 19, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 12, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 470 |
| Oct 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 7, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 100 |
| Oct 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 5, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 1,160 |
| Oct 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 1, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | - |
| Sep 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 25, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Sep 24, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Sep 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 22, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Sep 21, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.45% | - |
| Sep 18, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.25 | -2.38% | - |
| Sep 17, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.54 | 3.28% | 100 |
| Sep 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - | - |
| Sep 15, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.15 | - | - |
| Sep 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | 0.83% | - |
| Sep 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | 0.83% | - |
| Sep 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | -0.83% | - |
| Sep 9, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.05 | - | - |
| Sep 8, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.05 | 0.83% | - |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | - |
| Sep 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | - |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | -0.83% | - |
| Sep 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | 0.83% | - |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | -0.83% | - |
| Aug 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | 0.83% | - |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | - |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | - |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 1.69% | - |
| Aug 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | -0.84% | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | -0.83% | 100 |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - | 75 |
| Aug 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | -0.83% | - |
| Aug 17, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.05 | - | - |