PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.050
-0.020 (-1.87%)
At close: Oct 23, 2026
FRA:UTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | - |
| Oct 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 20, 2026 | 1.26 | 1.26 | 1.07 | 1.07 | 1.07 | -18.94% | - |
| Oct 13, 2026 | 1.17 | 1.32 | 1.17 | 1.32 | 1.32 | 10.92% | - |
| Oct 12, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | - |
| Oct 9, 2026 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | - | - |
| Oct 8, 2026 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | 5.56% | - |
| Oct 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.58% | - |
| Oct 6, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.17 | - | - |
| Oct 5, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.17 | 2.59% | - |
| Oct 2, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | - | - |
| Oct 1, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | - | - |
| Sep 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | - | - |
| Sep 29, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | - | - |
| Sep 28, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | -2.52% | - |
| Sep 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | -0.83% | - |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -8.40% | - |
| Sep 18, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.29 | - | - |
| Sep 17, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.29 | 5.65% | - |
| Sep 16, 2026 | 1.16 | 1.28 | 1.16 | 1.24 | 1.22 | 2.48% | - |
| Sep 15, 2026 | 1.13 | 1.24 | 1.13 | 1.21 | 1.19 | 7.08% | - |
| Sep 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 0.89% | - |
| Sep 9, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.10 | 0.90% | - |
| Sep 7, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.09 | -5.13% | - |
| Sep 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Sep 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 0.86% | - |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.85% | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.85% | - |
| Aug 27, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | 6.31% | - |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | 0.91% | - |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -5.17% | - |
| Aug 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | -0.85% | 5,000 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | - |
| Aug 12, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.14 | 5.45% | - |
| Aug 11, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.08 | - | - |
| Aug 10, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.08 | 4.76% | - |
| Aug 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | -1.87% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | - |
| Aug 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | - |
| Aug 4, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.94% | - |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -1.85% | - |
| Jul 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | - | - |
| Jul 30, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | -1.82% | - |
| Jul 29, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.08 | -2.65% | - |
| Jul 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -0.88% | - |
| Jul 27, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.12 | -2.56% | - |