3U Holding AG (FRA:UUU)
Germany · Delayed Price · Currency is EUR 1.185
+0.035 (3.04%)
At close: Nov 28, 2025
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Oct 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.17% | - |
| Oct 22, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 8.45% | 6 |
| Oct 21, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 4,800 |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.98% | 3 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.66% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.69% | - |
| Oct 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,250 |
| Oct 10, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.56% | 52 |
| Oct 9, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.66% | 125 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.34% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36% | - |
| Oct 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 2, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -4.22% | - |
| Oct 1, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 5.48% | 600 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.19% | - |
| Sep 23, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | -1.27% | 4,501 |