United Utilities Group PLC (FRA:UUEC)
Germany · Delayed Price · Currency is EUR 14.69
-0.46 (-3.04%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:UUEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.63% | - |
| Jun 1, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% | - |
| May 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.20% | - |
| May 28, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.25% | - |
| May 27, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% | - |
| May 26, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.69% | - |
| May 25, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.46% | - |
| May 22, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.90% | - |
| May 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.30% | - |
| May 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | - |
| May 19, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| May 18, 2026 | 14.53 | 15.05 | 14.53 | 15.05 | 15.05 | -4.63% | 1,000 |
| May 15, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.29% | - |
| May 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.06% | - |
| May 13, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.81% | - |
| May 12, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.81% | - |
| May 11, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% | - |
| May 8, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.86% | - |
| May 7, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.85% | - |
| May 6, 2026 | 16.38 | 16.40 | 16.38 | 16.40 | 16.40 | -3.93% | 1,500 |
| May 5, 2026 | 16.19 | 17.07 | 16.19 | 17.07 | 17.07 | 3.45% | 20 |
| May 4, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 10.44% | 270 |
| Apr 30, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -3.55% | - |
| Apr 29, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% | - |
| Apr 28, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -2.41% | - |
| Apr 27, 2026 | 15.47 | 15.79 | 15.47 | 15.79 | 15.79 | 1.81% | 140 |
| Apr 24, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.70% | - |
| Apr 23, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.20% | - |
| Apr 22, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.74% | - |
| Apr 21, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.97% | - |
| Apr 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.68% | - |
| Apr 17, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.06% | - |
| Apr 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.40% | - |
| Apr 15, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.51% | - |
| Apr 14, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.92% | - |
| Apr 13, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.56% | 100 |
| Apr 10, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.29% | - |
| Apr 9, 2026 | 15.69 | 16.23 | 15.69 | 16.23 | 16.23 | -1.16% | 380 |
| Apr 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 4.85% | - |
| Apr 7, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 3.71% | - |
| Apr 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Apr 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Mar 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Mar 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |