United Utilities Group PLC (FRA:UUEA)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:UUEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.24 | -1.36% | - |
| May 15, 2026 | 29.60 | 30.00 | 29.40 | 29.40 | 28.63 | -5.77% | - |
| May 14, 2026 | 31.20 | 31.40 | 31.20 | 31.20 | 30.38 | 0.65% | - |
| May 13, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 30.18 | - | - |
| May 12, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.18 | -1.90% | - |
| May 11, 2026 | 31.40 | 31.60 | 31.20 | 31.60 | 30.77 | -0.63% | - |
| May 8, 2026 | 32.00 | 32.00 | 31.40 | 31.80 | 30.96 | - | - |
| May 7, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 30.96 | -1.85% | - |
| May 6, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 31.55 | 1.89% | - |
| May 5, 2026 | 32.60 | 32.80 | 31.80 | 31.80 | 30.96 | -1.24% | - |
| May 4, 2026 | 32.40 | 32.60 | 32.20 | 32.20 | 31.35 | 7.33% | - |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.21 | - | - |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.21 | -0.66% | - |
| Apr 28, 2026 | 30.40 | 30.60 | 30.20 | 30.20 | 29.40 | - | - |
| Apr 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.40 | -1.31% | - |
| Apr 24, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 29.79 | 1.32% | - |
| Apr 23, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 29.40 | 0.67% | - |
| Apr 22, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.21 | -1.96% | - |
| Apr 21, 2026 | 30.60 | 30.80 | 30.60 | 30.60 | 29.79 | - | - |
| Apr 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.79 | 0.66% | - |
| Apr 17, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 29.60 | -1.30% | - |