Uzin Utz SE (FRA:UZU)
Germany flag Germany · Delayed Price · Currency is EUR
73.50
0.00 (0.00%)
At close: Oct 23, 2025

Uzin Utz SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202572.5072.5072.5072.5072.50-0.68%70
Oct 22, 202573.0073.0073.0073.0073.000.69%70
Oct 21, 202572.5072.5072.5072.5072.50-0.68%70
Oct 20, 202573.0073.0073.0073.0073.00-2.01%70
Oct 17, 202574.5074.5074.5074.5074.501.36%70
Oct 16, 202573.5073.5073.5073.5073.50-70
Oct 15, 202573.5073.5073.5073.5073.50-0.68%70
Oct 14, 202574.0074.0074.0074.0074.000.68%70
Oct 13, 202573.5073.5073.5073.5073.50-1.34%70
Oct 10, 202574.5074.5074.5074.5074.502.76%70
Oct 9, 202572.5072.5072.5072.5072.50-2.03%70
Oct 8, 202574.0074.0074.0074.0074.001.37%70
Oct 7, 202573.0073.0073.0073.0073.000.69%-
Oct 6, 202572.5072.5072.5072.5072.501.40%491
Oct 3, 202571.5071.5071.5071.5071.50-1.38%264
Oct 2, 202572.5072.5072.5072.5072.50-137
Oct 1, 202572.5072.5072.5072.5072.50-16
Sep 30, 202572.5072.5072.5072.5072.50-1.36%-
Sep 29, 202573.5073.5073.5073.5073.50-2.65%20
Sep 26, 202575.5075.5075.5075.5075.501.34%15
Sep 25, 202574.0074.5074.0074.5074.50-0.67%70
Sep 24, 202575.0075.0075.0075.0075.002.04%40
Sep 23, 202573.5073.5073.5073.5073.50-10
Sep 22, 202573.5073.5073.5073.5073.501.38%10
Sep 19, 202572.5072.5072.5072.5072.50-2.03%10
Sep 18, 202574.0074.0074.0074.0074.00-10
Sep 17, 202574.5074.5074.0074.0074.00-0.67%10
Sep 16, 202574.5074.5074.5074.5074.50-85
Sep 15, 202573.5074.5073.5074.5074.500.68%85
Sep 12, 202573.0074.0073.0074.0074.002.07%10
Sep 11, 202572.5072.5072.5072.5072.50-0.68%120
Sep 10, 202573.0073.0073.0073.0073.00-0.68%120
Sep 9, 202575.5075.5073.5073.5073.50-3.29%120
Sep 8, 202576.0076.0076.0076.0076.004.11%110
Sep 5, 202573.0073.0073.0073.0073.00-2.01%1
Sep 4, 202575.5075.5074.5074.5074.502.05%188
Sep 3, 202573.0073.0073.0073.0073.000.69%2
Sep 2, 202572.5072.5072.5072.5072.50-1.36%2
Sep 1, 202571.0073.5071.0073.5073.50-1.34%2
Aug 29, 202573.0074.5073.0074.5074.50-50
Aug 28, 202575.0075.0074.5074.5074.50-1.97%71
Aug 27, 202576.0076.0076.0076.0076.000.66%80
Aug 26, 202575.5077.0075.5075.5075.504.86%80
Aug 25, 202572.0072.0072.0072.0072.002.86%44
Aug 22, 202570.0070.0070.0070.0070.00-1.41%44
Aug 21, 202567.0071.0067.0071.0071.006.77%44
Aug 20, 202566.5066.5066.5066.5066.501.53%15
Aug 19, 202565.5065.5065.5065.5065.50-1.50%15
Aug 18, 202566.5066.5066.5066.5066.502.31%15
Aug 15, 202565.0065.0065.0065.0065.00-15