United Utilities Group PLC (FRA:UUEC)
Germany · Delayed Price · Currency is EUR 15.25
-0.03 (-0.20%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:UUEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Mar 18, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | 0.64% | 220 |
| Mar 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Mar 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Mar 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Mar 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Mar 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Mar 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Feb 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Feb 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Feb 24, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 3.92% | 1,150 |
| Feb 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Feb 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Feb 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 11, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 4.17% | 295 |