UOL Group Limited (FRA:U1O)
Germany · Delayed Price · Currency is EUR 6.40
-0.05 (-0.78%)
At close: Jun 26, 2026
FRA:U1O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.78% | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jun 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jun 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jun 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jun 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jun 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jun 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jun 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jun 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| May 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| May 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| May 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| May 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| May 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| May 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| May 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 6, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 31 |
| May 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.18% | - |
| May 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | 2.14% | - |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | -0.71% | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | -0.70% | - |
| Apr 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | 1.43% | - |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | -1.41% | - |
| Apr 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | -0.70% | - |
| Apr 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - | - |
| Apr 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - | - |
| Apr 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | 2.14% | - |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.84 | 4.48% | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | -0.74% | - |