UOL Group Limited (FRA:U1O)
Germany · Delayed Price · Currency is EUR 4.900
+0.060 (1.24%)
Last updated: Sep 9, 2025, 8:05 AM CET
UOL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1.24% | 15 |
| Sep 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.41% | 15 |
| Sep 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | 15 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -1.64% | 15 |
| Sep 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1.67% | 15 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.41% | 15 |
| Sep 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -1.23% | 15 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 15 |
| Aug 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | 15 |
| Aug 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 15 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.82% | - |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2.08% | 15 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -1.64% | 15 |
| Aug 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2.09% | 15 |
| Aug 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1.27% | 15 |
| Aug 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.26% | 15 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -2.85% | 15 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3.80% | 15 |
| Aug 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.85% | 15 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.43% | 15 |
| Aug 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -0.43% | 15 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.86% | 15 |
| Aug 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.43% | 15 |
| Aug 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 15 |
| Aug 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 0.43% | 15 |
| Aug 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 0.87% | 15 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | 15 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.86% | - |
| Jul 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.30% | 15 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 15 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.86% | 15 |
| Jul 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | 15 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.43% | - |
| Jul 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.43% | 15 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 15 |
| Jul 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 0.44% | 15 |
| Jul 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | 15 |
| Jul 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.88% | 15 |
| Jul 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 0.89% | 15 |
| Jul 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.88% | 15 |
| Jul 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2.73% | 15 |
| Jul 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1.38% | 15 |
| Jul 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 0.46% | 15 |
| Jul 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 2.86% | - |
| Jul 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 15 |
| Jul 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.47% | 15 |
| Jul 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -2.31% | 15 |
| Jul 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -1.82% | 15 |
| Jul 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5.77% | - |