United Utilities Group PLC (FRA:UUEC)
Germany · Delayed Price · Currency is EUR 16.19
+0.28 (1.76%)
At close: Sep 18, 2026
FRA:UUEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.76% | - |
| Sep 17, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.79% | - |
| Sep 16, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.64% | - |
| Sep 15, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% | - |
| Sep 14, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% | - |
| Sep 11, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.13% | - |
| Sep 10, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% | - |
| Sep 9, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.02% | - |
| Sep 8, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.01% | - |
| Sep 7, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% | - |
| Sep 4, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% | - |
| Sep 3, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.33% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.97% | - |
| Sep 1, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.38% | - |
| Aug 31, 2026 | 16.70 | 16.70 | 16.69 | 16.69 | 16.69 | 1.03% | 347 |
| Aug 28, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.20% | - |
| Aug 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.24% | - |
| Aug 26, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% | - |
| Aug 25, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.95% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Aug 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% | - |
| Aug 20, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.07% | - |
| Aug 19, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 3.01% | - |
| Aug 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.63% | - |
| Aug 17, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.90% | - |
| Aug 14, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.06% | - |
| Aug 13, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.33% | - |
| Aug 12, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.85% | 3 |
| Aug 11, 2026 | 16.62 | 16.80 | 16.62 | 16.80 | 16.80 | -0.06% | 325 |
| Aug 10, 2026 | 16.87 | 17.08 | 16.81 | 16.81 | 16.81 | 0.84% | 1,040 |
| Aug 7, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.09% | - |
| Aug 6, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -2.71% | - |
| Aug 5, 2026 | 16.48 | 16.95 | 16.48 | 16.95 | 16.95 | 3.04% | 100 |
| Aug 4, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.50% | - |
| Aug 3, 2026 | 16.16 | 16.70 | 16.16 | 16.70 | 16.70 | 3.21% | 2,000 |
| Jul 31, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.75% | - |
| Jul 30, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.50% | - |
| Jul 29, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.75% | - |
| Jul 28, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.19% | - |
| Jul 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Jul 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.19% | - |
| Jul 23, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.46% | - |
| Jul 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.59% | - |
| Jul 21, 2026 | 16.03 | 16.22 | 16.03 | 16.22 | 16.22 | -0.49% | 300 |
| Jul 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.77% | - |
| Jul 17, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.06% | - |
| Jul 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% | - |
| Jul 15, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.75% | - |
| Jul 14, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.27% | - |
| Jul 13, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.06% | - |