PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.480
-0.010 (-0.67%)
At close: Mar 27, 2026
FRA:UTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Mar 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Mar 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 24, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | - |
| Mar 23, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Mar 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | - |
| Mar 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Mar 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | - |
| Mar 17, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 16, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Mar 13, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -6.90% | - |
| Mar 12, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 3.57% | - |
| Mar 11, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Mar 10, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | - |
| Mar 9, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 4.38% | - |
| Mar 6, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | - |
| Mar 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Mar 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Mar 2, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -9.66% | - |
| Feb 26, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -3.33% | - |
| Feb 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.04% | - |
| Feb 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Feb 20, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | - |
| Feb 19, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Feb 18, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Feb 13, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | - |
| Feb 12, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 11, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.88% | - |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Feb 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | - |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Feb 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.52% | - |
| Feb 4, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | - |
| Feb 3, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 9.48% | 13,000 |
| Feb 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -6.45% | - |
| Jan 30, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 14,000 |
| Jan 29, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | - | - |
| Jan 28, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -4.10% | - |
| Jan 27, 2026 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | -5.43% | - |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jan 23, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 21, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -14.57% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |