Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 70.50
-1.50 (-2.08%)
At close: Mar 27, 2026
FRA:UZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Mar 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3.68% | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Mar 23, 2026 | 71.00 | 71.00 | 66.50 | 66.50 | 66.50 | -8.28% | 30 |
| Mar 20, 2026 | 72.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.68% | 31 |
| Mar 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Mar 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 12, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 230 |
| Mar 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 10, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.97% | 90 |
| Mar 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Mar 6, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | 75 |
| Mar 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Mar 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Mar 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Feb 26, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 1.90% | 20 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Feb 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Feb 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.88% | - |
| Feb 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.77% | - |
| Feb 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Feb 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Feb 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Feb 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Feb 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Feb 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Feb 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Feb 9, 2026 | 79.00 | 83.50 | 79.00 | 83.50 | 83.50 | 2.45% | 60 |
| Feb 6, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 81.50 | 4.49% | 18 |
| Feb 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Feb 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Feb 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | 26 |
| Feb 2, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 3.42% | 50 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Jan 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jan 28, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 0.70% | 100 |
| Jan 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jan 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Jan 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jan 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |