PT United Tractors Tbk (FRA:UTY)
Germany · Delayed Price · Currency is EUR 1.050
+0.030 (2.94%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:UTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -7.35% | - |
| May 7, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | - | - |
| May 6, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| May 5, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | - |
| May 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 4,500 |
| Apr 30, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -4.90% | - |
| Apr 29, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Apr 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Apr 27, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.08% | - |
| Apr 24, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.46 | -0.66% | - |
| Apr 23, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.47 | -0.65% | - |
| Apr 22, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.47 | 2.00% | - |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 0.67% | - |
| Apr 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | - | - |
| Apr 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 1.36% | - |
| Apr 16, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.42 | - | - |
| Apr 15, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.42 | - | - |
| Apr 14, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.42 | -0.68% | - |
| Apr 13, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.43 | - | - |
| Apr 10, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.43 | 4.23% | - |
| Apr 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | -4.05% | - |
| Apr 8, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.43 | 3.50% | - |
| Apr 7, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.38 | -4.03% | - |
| Apr 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.44 | 0.68% | - |
| Apr 1, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.43 | -1.33% | 500 |
| Mar 31, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.45 | - | - |
| Mar 30, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.45 | 1.35% | - |
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -0.67% | - |
| Mar 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 2.76% | - |
| Mar 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.40 | - | - |
| Mar 24, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.40 | 1.40% | - |
| Mar 23, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.38 | -1.38% | - |
| Mar 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.40 | -0.68% | - |