3U Holding AG (FRA:UUU)
Germany · Delayed Price · Currency is EUR 1.530
+0.015 (0.99%)
At close: Sep 9, 2025
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | - | 0.99% | 6,140 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | - | -1.62% | 1,122 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | - | -0.32% | 7,258 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | - | - | 620 |
| Sep 3, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | - | 0.32% | 2,658 |
| Sep 2, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | -0.32% | 4,700 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | - | -1.59% | 23,209 |
| Aug 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 4,269 |
| Aug 28, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | - | -0.32% | 6,748 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | - | -0.32% | 300 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | - | -0.32% | 630 |
| Aug 25, 2025 | 1.57 | 1.59 | 1.50 | 1.59 | - | -0.31% | 20,032 |
| Aug 22, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | - | 0.95% | 25,399 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | - | -0.63% | 11,402 |
| Aug 20, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | - | -0.94% | 4,365 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | - | -1.23% | 7,052 |
| Aug 18, 2025 | 1.63 | 1.63 | 1.59 | 1.62 | - | -0.61% | 1,907 |
| Aug 15, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | - | 0.93% | 1,633 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | - | -1.22% | 12,927 |
| Aug 13, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | - | 1.87% | 262 |
| Aug 12, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | - | -0.93% | 20,423 |
| Aug 11, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | - | 2.21% | 5,300 |
| Aug 8, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | - | 0.32% | 2,000 |
| Aug 7, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | - | -0.32% | 20,329 |
| Aug 6, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | - | -0.31% | 962 |
| Aug 5, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | - | 1.60% | 23,649 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | - | 0.32% | 6,826 |
| Aug 1, 2025 | 1.58 | 1.59 | 1.53 | 1.56 | - | -2.80% | 26,746 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | - | -0.93% | 2,159 |
| Jul 30, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | - | - | 9,128 |
| Jul 29, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | - | 0.62% | 6,300 |
| Jul 28, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | - | -0.92% | 2,983 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | - | 1.25% | 8,271 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | - | -2.73% | 7,727 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | 15,999 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | - | -3.23% | 37,089 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | - | -1.16% | 3,216 |
| Jul 18, 2025 | 1.70 | 1.74 | 1.68 | 1.73 | - | 1.47% | 13,060 |
| Jul 17, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | - | 1.80% | 19,900 |
| Jul 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | 20,047 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | - | - | 5,658 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | - | -0.89% | 40,546 |
| Jul 11, 2025 | 1.66 | 1.74 | 1.66 | 1.69 | - | 5.64% | 30,399 |
| Jul 10, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | - | 0.95% | 3,200 |
| Jul 9, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | - | -2.47% | 4,548 |
| Jul 8, 2025 | 1.69 | 1.70 | 1.57 | 1.62 | - | -3.57% | 35,541 |
| Jul 7, 2025 | 1.46 | 1.69 | 1.46 | 1.68 | - | 17.48% | 137,555 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1.06% | 300 |
| Jul 3, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | - | 0.71% | 25,907 |
| Jul 2, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | - | -1.06% | 1,555 |