United Utilities Group PLC (FRA:UUEA)
Germany · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
At close: Mar 27, 2026
FRA:UUEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 25, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | - |
| Mar 24, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | -1.36% | - |
| Mar 23, 2026 | 28.20 | 29.40 | 28.00 | 29.40 | 29.40 | -0.68% | - |
| Mar 20, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 19, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Mar 18, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 17, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | - | - |
| Mar 16, 2026 | 31.40 | 31.60 | 30.60 | 31.60 | 31.60 | 0.64% | - |
| Mar 13, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 1.29% | 332 |
| Mar 12, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | -0.64% | - |
| Mar 11, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 0.65% | - |
| Mar 10, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 1.31% | 337 |
| Mar 9, 2026 | 30.20 | 30.60 | 29.80 | 30.60 | 30.60 | 0.66% | - |
| Mar 6, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Mar 5, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.30% | - |
| Mar 4, 2026 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | 0.65% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Mar 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Feb 27, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Feb 25, 2026 | 30.60 | 30.80 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Feb 24, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - | - |
| Feb 23, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.65% | 337 |
| Feb 20, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 2.03% | - |
| Feb 19, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Feb 18, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.27% | - |
| Feb 17, 2026 | 31.20 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 332 |
| Feb 16, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.97% | - |
| Feb 13, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.01% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Feb 11, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.80% | - |
| Feb 10, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.14% | - |
| Feb 9, 2026 | 28.60 | 29.80 | 28.00 | 28.00 | 28.00 | -2.78% | 85 |
| Feb 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -3.40% | 45 |
| Feb 4, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 4.26% | - |
| Feb 3, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Feb 2, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Jan 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jan 28, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jan 27, 2026 | 27.40 | 28.60 | 27.40 | 28.40 | 28.40 | 2.90% | 732 |
| Jan 26, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.99% | - |
| Jan 23, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jan 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Jan 19, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 1.46% | - |