United Utilities Group PLC (FRA:UUEA)
Germany · Delayed Price · Currency is EUR 29.40
-0.60 (-2.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:UUEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Jun 1, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 29, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| May 28, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 27, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| May 26, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -1.88% | - |
| May 25, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 3.23% | - |
| May 22, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.31% | - |
| May 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 20, 2026 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | 2.68% | - |
| May 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| May 18, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -1.36% | - |
| May 15, 2026 | 29.60 | 30.00 | 29.40 | 29.40 | 29.40 | -5.77% | - |
| May 14, 2026 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| May 13, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | - | - |
| May 12, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| May 11, 2026 | 31.40 | 31.60 | 31.20 | 31.60 | 31.60 | -0.63% | - |
| May 8, 2026 | 32.00 | 32.00 | 31.40 | 31.80 | 31.80 | - | - |
| May 7, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| May 6, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.89% | - |
| May 5, 2026 | 32.60 | 32.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| May 4, 2026 | 32.40 | 32.60 | 32.20 | 32.20 | 32.20 | 7.33% | - |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Apr 28, 2026 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | - | - |
| Apr 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Apr 24, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 1.32% | - |
| Apr 23, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Apr 22, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -1.96% | - |
| Apr 21, 2026 | 30.60 | 30.80 | 30.60 | 30.60 | 30.60 | - | - |
| Apr 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Apr 17, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -1.30% | - |
| Apr 16, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Apr 15, 2026 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Apr 14, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Apr 13, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Apr 10, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 9, 2026 | 31.20 | 31.40 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Apr 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 7, 2026 | 30.80 | 30.80 | 30.40 | 30.80 | 30.80 | - | - |
| Apr 2, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | - |
| Apr 1, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | - |
| Mar 31, 2026 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | 1.34% | - |
| Mar 30, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| 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% | - |