3U Holding AG (FRA:UUU)
Germany · Delayed Price · Currency is EUR 1.095
-0.070 (-6.01%)
At close: Jan 9, 2026
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.01% | - |
| Jan 8, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 1.75% | 100 |
| Jan 7, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -0.43% | 240 |
| Jan 6, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 189 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 97 |
| Jan 2, 2026 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 3.21% | 70 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | 830 |
| Dec 29, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,005 |
| Dec 23, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -2.28% | 8,635 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.46% | 453 |
| Dec 19, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 5.31% | 3,000 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.90% | - |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | 800 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -6.90% | 200 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 5.94% | 1,503 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 50 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 50 |
| Dec 5, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.13% | 205 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.11% | - |
| Dec 3, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 12.44% | 712 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.25% | - |
| Dec 1, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 1.27% | 1,132 |
| Nov 28, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.04% | 1,600 |
| Nov 27, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 2,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | 600 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.66% | - |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.45% | - |
| Nov 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.26% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.36% | - |
| Nov 12, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.47% | 1 |
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.82% | - |
| Nov 10, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 22 |
| Nov 7, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 4.56% | 1 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.71% | - |
| Nov 4, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 565 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 400 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Oct 30, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 100 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Oct 27, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | - |