3U Holding AG (FRA:UUU)
Germany · Delayed Price · Currency is EUR 1.170
+0.015 (1.30%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:UUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Apr 22, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -3.51% | 10 |
| Apr 21, 2026 | 1.09 | 1.19 | 1.09 | 1.14 | 1.14 | -1.30% | 2,002 |
| Apr 20, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 8.96% | 5 |
| Apr 17, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | -4.07% | 55 |
| Apr 16, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 5.24% | 74 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | 5.63% | 3,509 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.55% | - |
| Apr 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 4.94% | 5 |
| Apr 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | - |
| Apr 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Apr 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.54% | - |
| Apr 2, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | - | 1 |
| Apr 1, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 7.14% | 51 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.58% | - |
| Mar 30, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 165 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| Mar 26, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 4.90% | 301 |
| Mar 25, 2026 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | 0.99% | 4,171 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Mar 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Mar 17, 2026 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -4.95% | 3,787 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 35 |
| Mar 13, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 6.22% | 6 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | - |
| Mar 10, 2026 | 1.06 | 1.17 | 1.06 | 1.06 | 1.06 | -11.30% | 5,100 |
| Mar 9, 2026 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | -0.83% | 41 |
| Mar 6, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 10.55% | 18 |
| Mar 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -11.74% | - |
| Mar 4, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 16.51% | 13,351 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Mar 2, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 4.72% | 150 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.42% | - |
| Feb 26, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 6.51% | 542 |
| Feb 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -9.28% | - |
| Feb 23, 2026 | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | 3.04% | 30 |
| Feb 20, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | -1.29% | 110 |
| Feb 19, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | - | 50 |
| Feb 18, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | -0.43% | 100 |
| Feb 17, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 8.33% | 7 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Feb 11, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | -0.43% | 550 |