PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
At close: Sep 18, 2026
FRA:UTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | - | - |
| Sep 17, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 5.65% | - |
| Sep 16, 2026 | 1.16 | 1.28 | 1.16 | 1.24 | 1.24 | 2.48% | - |
| Sep 15, 2026 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 7.08% | - |
| Sep 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Sep 9, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | - |
| Sep 7, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -5.13% | - |
| Sep 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 27, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Aug 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 5,000 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Aug 12, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | - |
| Aug 11, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | - |
| Aug 10, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | - |
| Aug 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 4, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | - |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Jul 30, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | - |
| Jul 29, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jul 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 27, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jul 24, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -4.76% | - |
| 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% | - |