UOL Group Limited (FRA:U1O)
Germany · Delayed Price · Currency is EUR 5.25
+0.05 (0.96%)
Last updated: Oct 22, 2025, 8:04 AM CET
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 15 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 15 |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 15 |
| Oct 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 15 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 15 |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 15 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 15 |
| Oct 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 15 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 15 |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 15 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 15 |
| Oct 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 15 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 15 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 15 |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 15 |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 15 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 15 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 15 |
| Sep 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 15 |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 15 |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 15 |
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 15 |
| Sep 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 15 |
| Sep 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 15 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 15 |
| Sep 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 15 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 15 |
| Sep 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | 15 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 15 |
| Aug 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 15 |
| Aug 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 15 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 15 |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 15 |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 15 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 15 |
| Aug 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | 15 |
| Aug 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | 15 |
| Aug 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | 15 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | 15 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | 15 |