PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.260
+0.050 (4.13%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:UTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 4.13% | - |
| Jul 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jul 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Jul 14, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 6.19% | - |
| Jul 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 3.67% | - |
| Jul 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 9, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Jul 8, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 7, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | - |
| Jul 6, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jul 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 4.90% | - |
| Jul 2, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | - |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Jun 30, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -2.86% | - |
| Jun 29, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -2.78% | - |
| Jun 26, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 3.85% | - |
| Jun 25, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | - |
| Jun 24, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | - |
| Jun 23, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | - |
| Jun 22, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | - |
| Jun 19, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | - |
| Jun 18, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | - |
| Jun 17, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | - |
| Jun 16, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | - | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jun 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 4.04% | - |
| Jun 11, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | - |
| Jun 10, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.50% | - |
| Jun 9, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.85% | - |
| Jun 8, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -6.93% | - |
| Jun 5, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 5,000 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Jun 2, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | - |
| Jun 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| May 29, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| May 28, 2026 | 1.20 | 1.21 | 1.07 | 1.07 | 1.07 | -10.83% | 4,000 |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 26, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| May 25, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 9.09% | - |
| May 22, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | - |
| May 21, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -2.63% | - |
| May 20, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -2.56% | - |
| May 19, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -3.31% | - |
| May 18, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -2.42% | - |
| May 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 14, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | - |
| May 13, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | - |
| May 12, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -1.57% | - |
| May 11, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |