Universal Technical Institute, Inc. (FRA:UTI)
Germany · Delayed Price · Currency is EUR 35.48
+0.34 (0.97%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:UTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 10.36% | - |
| Jun 1, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -4.10% | - |
| May 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.13% | - |
| May 28, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.29% | - |
| May 27, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.64% | - |
| May 26, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.12% | - |
| May 25, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.82% | - |
| May 22, 2026 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 7.73% | 100 |
| May 21, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.47% | - |
| May 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -7.06% | - |
| May 19, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.19% | - |
| May 18, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -4.44% | - |
| May 15, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 4.34% | - |
| May 14, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 5.65% | - |
| May 13, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 3.11% | - |
| May 12, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.66% | - |
| May 11, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.33% | - |
| May 8, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -3.73% | - |
| May 7, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -4.65% | - |
| May 6, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 3.88% | - |
| May 5, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.90% | - |
| May 4, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.96% | - |
| Apr 30, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.53% | - |
| Apr 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.51% | - |
| Apr 28, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.07% | - |
| Apr 27, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -2.79% | - |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.45% | - |
| Apr 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.92% | - |
| Apr 22, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.49% | - |
| Apr 21, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.19% | - |
| Apr 20, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.46% | - |
| Apr 17, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 4.50% | - |
| Apr 16, 2026 | 29.72 | 30.22 | 29.72 | 30.22 | 30.22 | 2.23% | - |
| Apr 15, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.47% | - |
| Apr 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.93% | - |
| Apr 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.27% | - |
| Apr 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Apr 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.08% | - |
| Apr 8, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.76% | - |
| Apr 7, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.35% | - |
| Apr 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Apr 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| 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% | - |