United Utilities Group PLC (FRA:UUEA)
Germany · Delayed Price · Currency is EUR 31.40
+0.20 (0.64%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:UUEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 24, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | - |
| Jul 23, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jul 22, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | - |
| Jul 21, 2026 | 31.20 | 31.20 | 30.80 | 31.00 | 31.00 | -1.90% | - |
| Jul 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jul 17, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 3.25% | - |
| Jul 16, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jul 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jul 14, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | - |
| Jul 13, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 10, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jul 9, 2026 | 30.60 | 30.80 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jul 8, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | - |
| Jul 7, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jul 6, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jul 3, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jul 2, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2.03% | - |
| Jul 1, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.67% | - |
| Jun 30, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | -0.67% | - |
| Jun 29, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | - |
| Jun 26, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | 2.71% | - |
| Jun 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.63 | -0.68% | - |
| Jun 24, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 28.82 | 1.37% | - |
| Jun 23, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 28.43 | - | - |
| Jun 22, 2026 | 29.00 | 29.20 | 28.80 | 29.20 | 28.43 | 0.69% | - |
| Jun 19, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 28.24 | -1.36% | - |
| Jun 18, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 28.63 | 0.68% | - |
| Jun 17, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.43 | 0.69% | - |
| Jun 16, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 28.24 | -0.68% | - |
| Jun 15, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 28.43 | -1.35% | - |
| Jun 12, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 28.82 | - | - |
| Jun 11, 2026 | 29.60 | 29.60 | 29.40 | 29.60 | 28.82 | 0.68% | - |
| Jun 10, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 28.63 | - | - |
| Jun 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.63 | - | - |
| Jun 8, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 28.63 | -1.34% | - |
| Jun 5, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.01 | - | - |
| Jun 4, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.01 | 1.36% | - |
| Jun 3, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 28.63 | -2.00% | - |
| Jun 2, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.21 | 0.67% | - |
| Jun 1, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.01 | -1.32% | - |
| May 29, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 29.40 | -1.31% | - |
| May 28, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 29.79 | -0.65% | - |
| May 27, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 29.99 | -1.91% | - |
| May 26, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 30.57 | -1.88% | - |
| May 25, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.16 | 3.23% | - |
| May 22, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 30.18 | 1.31% | - |
| May 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.79 | - | - |
| May 20, 2026 | 30.60 | 30.60 | 30.40 | 30.60 | 29.79 | 2.68% | - |
| May 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.01 | 2.76% | - |