Universal Entertainment Corporation (FRA:RUZ)
Germany · Delayed Price · Currency is EUR 4.020
-0.040 (-0.99%)
At close: Dec 1, 2025
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Nov 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Nov 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Nov 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Nov 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.61% | - |
| Nov 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Nov 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Nov 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.60% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Nov 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Nov 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Oct 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Oct 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Oct 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |