UOL Group Limited (FRA:U1O)
Germany · Delayed Price · Currency is EUR 6.45
0.00 (0.00%)
At close: Mar 27, 2026
FRA:U1O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Mar 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Mar 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Mar 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Mar 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Mar 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Mar 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | - |
| Mar 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Mar 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Mar 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Feb 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.96% | 50 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Feb 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Feb 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Feb 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 41 |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 254 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Feb 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Feb 4, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 2.07% | 38 |
| Feb 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jan 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.35% | - |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 22, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | 215 |
| Jan 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jan 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |