PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.430
+0.040 (2.88%)
At close: Dec 19, 2025
PT United Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 2.88% | - |
| Dec 18, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | - |
| Dec 17, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | - |
| Dec 16, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | -1.46% | - |
| Dec 15, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -2.14% | - |
| Dec 12, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | -1.41% | - |
| Dec 11, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -2.74% | - |
| Dec 10, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 2.10% | - |
| Dec 9, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.96% | - |
| Dec 5, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 1.34% | 1,000 |
| Dec 4, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 7.19% | - |
| Dec 3, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | - |
| Dec 2, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | - |
| Dec 1, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -0.73% | - |
| Nov 28, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -1.44% | - |
| Nov 27, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 2.21% | - |
| Nov 26, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | - |
| Nov 25, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | - | - |
| Nov 24, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 1.52% | - |
| Nov 21, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | - |
| Nov 20, 2025 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | -0.75% | - |
| Nov 19, 2025 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 0.76% | - |
| Nov 18, 2025 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | -2.94% | - |
| Nov 17, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | - | - |
| Nov 14, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | -0.73% | - |
| Nov 13, 2025 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | -0.72% | - |
| Nov 12, 2025 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 1.47% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Nov 6, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | - |
| Nov 5, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | - |
| Nov 4, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 33,000 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | - |
| Oct 31, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -3.65% | - |
| Oct 30, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Oct 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| Oct 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Oct 27, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | - |
| Oct 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 23, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | - |
| Oct 22, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| Oct 21, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | - |
| Oct 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | - |
| Oct 17, 2025 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | - |
| Oct 16, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | - |
| Oct 15, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Oct 14, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Oct 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | - |