Universal Entertainment Corporation (FRA:RUZ)
Germany · Delayed Price · Currency is EUR 3.820
+0.020 (0.53%)
At close: Feb 20, 2026
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Feb 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Feb 18, 2026 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 5.24% | 248 |
| Feb 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Feb 13, 2026 | 3.74 | 3.94 | 3.74 | 3.94 | 3.94 | -7.51% | 300 |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Feb 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Feb 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Feb 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Feb 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Feb 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Feb 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Feb 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jan 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jan 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Jan 28, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 4.85% | 250 |
| Jan 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.21% | - |
| Jan 26, 2026 | 4.22 | 4.44 | 4.22 | 4.44 | 4.44 | 1.83% | 280 |
| Jan 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Jan 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jan 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Jan 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jan 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jan 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -10.73% | - |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | 250 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jan 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Jan 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jan 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Jan 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jan 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Dec 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 9.31% | - |
| Dec 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | - |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Dec 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 10.22% | - |
| Dec 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 4,444 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Dec 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Dec 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Dec 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Dec 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Dec 9, 2025 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 2.56% | 300 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |