3U Holding AG (FRA:UUU)
Germany · Delayed Price · Currency is EUR 1.010
-0.030 (-2.88%)
Last updated: Jul 20, 2026, 5:37 PM CET
FRA:UUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | - | -6.48% | 13,642 |
| Jul 17, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 7.46% | 1,000 |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.10% | - |
| Jul 10, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.45% | 1,000 |
| Jul 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Jul 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.76% | - |
| Jul 7, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 6.90% | 1,100 |
| Jul 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.40% | - |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.63% | - |
| Jul 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.42% | - |
| Jul 1, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 3.48% | 5 |
| Jun 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Jun 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 2 |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.25% | - |
| Jun 25, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -1.40% | 960 |
| Jun 24, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 1,510 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 2,100 |
| Jun 22, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.31% | 2 |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.69% | - |
| Jun 18, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | -0.46% | 1,501 |
| Jun 17, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | -2.24% | 1 |
| Jun 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 5 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | 3.23% | 19,022 |
| Jun 12, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -3.13% | 260 |
| Jun 11, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | - | 10 |
| Jun 10, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.45% | 140 |
| Jun 9, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.89% | 50 |
| Jun 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 2 |
| Jun 5, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 200 |
| Jun 4, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 10,602 |
| Jun 3, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.36% | 10,011 |
| Jun 2, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.90% | 500 |
| Jun 1, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | 2.29% | 19 |
| May 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.65% | 1,555 |
| May 27, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 6.48% | 30 |
| May 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.37% | - |
| May 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 5 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| May 19, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 10 |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| May 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| May 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.72% | 500 |
| May 13, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 1.30% | 1 |
| May 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.29% | 500 |