Skip to main content
logo
United Utilities Group PLC (FRA:UUEC)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
0.00 (0.00%)
At close: Oct 23, 2026

FRA:UUEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.9918.0017.9918.0018.00-1,762
Oct 22, 202617.6118.0017.6118.0018.001.58%400
Oct 21, 202617.8117.8117.7217.7217.72-0.45%3
Oct 20, 202617.4117.8017.4117.8017.800.28%2,000
Oct 19, 202617.7517.7517.7517.7517.750.57%-
Oct 16, 202617.6517.6517.6517.6517.65-0.84%-
Oct 15, 202616.9817.8016.9817.8017.803.67%103
Oct 14, 202617.1717.1717.1717.1717.171.00%-
Oct 13, 202617.0017.0017.0017.0017.000.47%-
Oct 12, 202616.9216.9216.9216.9216.921.01%-
Oct 9, 202616.7516.7516.7516.7516.751.52%-
Oct 8, 202616.5016.5016.5016.5016.50-1.55%-
Oct 7, 202616.7616.7616.7616.7616.760.66%-
Oct 6, 202616.6516.6516.6516.6516.65-0.72%-
Oct 5, 202616.7716.7716.7716.7716.771.57%-
Oct 2, 202616.5116.5116.5116.5116.510.24%-
Oct 1, 202616.4716.4716.4716.4716.470.18%-
Sep 30, 202616.4416.4416.4416.4416.44-0.30%-
Sep 29, 202616.4916.4916.4916.4916.491.10%-
Sep 28, 202616.3116.3116.3116.3116.31-0.31%-
Sep 25, 202616.2416.3616.2416.3616.361.61%98
Sep 24, 202616.1016.1016.1016.1016.10-1.89%-
Sep 23, 202616.4116.4116.4116.4116.410.98%-
Sep 22, 202616.2516.2516.2516.2516.250.56%-
Sep 21, 202615.9916.1615.9916.1616.16-0.19%100
Sep 18, 202616.1916.1916.1916.1916.191.76%-
Sep 17, 202615.9115.9115.9115.9115.911.79%-
Sep 16, 202615.6315.6315.6315.6315.630.64%-
Sep 15, 202615.5315.5315.5315.5315.530.26%-
Sep 14, 202615.4915.4915.4915.4915.49-0.13%-
Sep 11, 202615.5115.5115.5115.5115.510.13%-
Sep 10, 202615.4915.4915.4915.4915.490.13%-
Sep 9, 202615.4715.4715.4715.4715.47-1.02%-
Sep 8, 202615.6315.6315.6315.6315.63-1.01%-
Sep 7, 202615.7915.7915.7915.7915.79-0.13%-
Sep 4, 202615.8115.8115.8115.8115.81-0.69%-
Sep 3, 202615.9215.9215.9215.9215.92-2.33%-
Sep 2, 202616.3016.3016.3016.3016.30-0.97%-
Sep 1, 202616.4616.4616.4616.4616.46-1.38%-
Aug 31, 202616.7016.7016.6916.6916.691.03%347
Aug 28, 202616.5216.5216.5216.5216.52-1.20%-
Aug 27, 202616.7216.7216.7216.7216.72-0.24%-
Aug 26, 202616.7616.7616.7616.7616.760.24%-
Aug 25, 202616.7216.7216.7216.7216.721.95%-
Aug 24, 202616.4016.4016.4016.4016.40-1.20%-
Aug 21, 202616.6016.6016.6016.6016.60-0.06%-
Aug 20, 202616.6116.6116.6116.6116.61-1.07%-
Aug 19, 202616.7916.7916.7916.7916.793.01%-
Aug 18, 202616.3016.3016.3016.3016.30-1.63%-
Aug 17, 202616.5716.5716.5716.5716.57-0.90%-