Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 73.00
+1.50 (2.10%)
At close: Jan 30, 2026
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jan 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jan 13, 2026 | 72.50 | 75.00 | 72.50 | 74.00 | 74.00 | 2.78% | 140 |
| Jan 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jan 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jan 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Jan 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jan 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jan 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Dec 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| Dec 23, 2025 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 2.92% | 1 |
| Dec 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Dec 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Dec 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Dec 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Dec 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Dec 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Dec 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Dec 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Dec 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Dec 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Nov 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Nov 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Nov 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | - |
| Nov 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Nov 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 15 |
| Nov 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 40 |
| Nov 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Nov 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |