Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
At close: Jan 9, 2026
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 13, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Nov 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Nov 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 15 |
| Nov 10, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - | 15 |
| Nov 7, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | 30 |
| Nov 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Nov 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 100 |
| Nov 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Oct 31, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 9 |
| Oct 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 50 |
| Oct 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |