3U Holding AG (FRA:UUU)
Germany · Delayed Price · Currency is EUR 1.215
+0.025 (2.10%)
At close: Jan 30, 2026
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.10% | 3,253 |
| Jan 29, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 106 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Jan 23, 2026 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 4.17% | 106 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.00% | 20 |
| Jan 21, 2026 | 1.18 | 1.30 | 1.17 | 1.17 | 1.17 | -0.43% | 20 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.65% | - |
| Jan 19, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -0.77% | 1,016 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 15, 2026 | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | -6.74% | 102 |
| Jan 14, 2026 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 11.46% | 2,707 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Jan 12, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | 16.89% | 1,790 |
| 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% | - |