Universal Technical Institute, Inc. (FRA:UTI)
Germany · Delayed Price · Currency is EUR 19.11
+0.91 (5.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:UTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 5.00% | 12 |
| Oct 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.05% | - |
| Oct 21, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.82% | - |
| Oct 20, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.55% | - |
| Oct 19, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.77% | - |
| Oct 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.23% | - |
| Oct 15, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -2.08% | - |
| Oct 14, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.08% | - |
| Oct 13, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.04% | - |
| Oct 12, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.90% | - |
| Oct 9, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.05% | - |
| Oct 8, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.33% | - |
| Oct 7, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.42% | - |
| Oct 6, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.17% | - |
| Oct 5, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 2.09% | - |
| Oct 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 2.32% | - |
| Oct 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.80% | - |
| Sep 30, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.24% | - |
| Sep 29, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -8.75% | - |
| Sep 28, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.11% | - |
| Sep 25, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.52% | - |
| Sep 24, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% | - |
| Sep 23, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.12% | - |
| Sep 22, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -3.66% | - |
| Sep 21, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 3.28% | - |
| Sep 18, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.50% | - |
| Sep 17, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.50% | - |
| Sep 16, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.21% | - |
| Sep 15, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% | - |
| Sep 14, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.59% | - |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.92% | - |
| Sep 10, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.36% | - |
| Sep 9, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.60% | - |
| Sep 8, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.21% | - |
| Sep 7, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 2.77% | - |
| Sep 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.02% | - |
| Sep 3, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.28% | - |
| Sep 2, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.17% | - |
| Sep 1, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.83% | - |
| Aug 31, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.03% | - |
| Aug 28, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.44% | - |
| Aug 27, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.41% | - |
| Aug 26, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.98% | - |
| Aug 25, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.06% | - |
| Aug 24, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.47% | - |
| Aug 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Aug 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.38% | - |
| Aug 19, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -4.39% | - |
| Aug 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.91% | - |
| Aug 17, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.16% | - |