Universal Technical Institute, Inc. (FRA:UTI)
Germany · Delayed Price · Currency is EUR 32.60
-1.20 (-3.55%)
At close: Mar 27, 2026
FRA:UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Mar 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | - |
| Mar 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| Mar 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Mar 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.55% | - |
| Mar 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Mar 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.85% | - |
| Mar 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Mar 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Mar 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Mar 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Mar 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Mar 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Mar 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.40% | - |
| Mar 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Mar 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.37% | - |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Feb 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | - |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | - |
| Feb 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Feb 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Feb 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Feb 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Feb 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Feb 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -8.04% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.88% | - |
| Feb 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Feb 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.14% | - |
| Feb 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jan 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Jan 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |