Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 73.50
-2.00 (-2.65%)
At close: Sep 9, 2025
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.50 | 75.00 | 73.00 | 73.50 | - | -2.65% | 886 |
| Sep 8, 2025 | 76.00 | 76.00 | 74.50 | 75.50 | - | - | 212 |
| Sep 5, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | - | 2.03% | 1,065 |
| Sep 4, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | - | -2.63% | 299 |
| Sep 3, 2025 | 74.00 | 76.00 | 73.50 | 76.00 | - | 2.01% | 651 |
| Sep 2, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | - | 1.36% | 393 |
| Sep 1, 2025 | 74.50 | 76.00 | 73.50 | 73.50 | - | 2.08% | 311 |
| Aug 29, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | - | -2.04% | 103 |
| Aug 28, 2025 | 76.00 | 76.00 | 73.50 | 73.50 | - | -2.65% | 1,163 |
| Aug 27, 2025 | 75.50 | 75.50 | 74.50 | 75.50 | - | -1.31% | 1,115 |
| Aug 26, 2025 | 76.50 | 77.00 | 74.00 | 76.50 | - | -0.65% | 5,521 |
| Aug 25, 2025 | 73.50 | 77.00 | 72.00 | 77.00 | - | 4.05% | 3,726 |
| Aug 22, 2025 | 69.00 | 74.50 | 69.00 | 74.00 | - | 4.96% | 2,286 |
| Aug 21, 2025 | 67.00 | 72.00 | 67.00 | 70.50 | - | 5.22% | 6,741 |
| Aug 20, 2025 | 67.00 | 67.50 | 66.00 | 67.00 | - | - | 9,551 |
| Aug 19, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | - | 1.52% | 794 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | - | -0.75% | 7 |
| Aug 15, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | - | 1.53% | 133 |
| Aug 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | 286 |
| Aug 13, 2025 | 65.50 | 65.50 | 65.00 | 65.50 | - | - | 108 |
| Aug 12, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | - | - | 734 |
| Aug 11, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | - | -1.50% | 359 |
| Aug 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | -0.75% | 29 |
| Aug 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 313 |
| Aug 6, 2025 | 66.50 | 67.00 | 66.00 | 67.00 | - | 1.52% | 1,269 |
| Aug 5, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | - | -1.49% | 1,523 |
| Aug 4, 2025 | 64.50 | 67.50 | 64.50 | 67.00 | - | 3.88% | 2,336 |
| Aug 1, 2025 | 69.00 | 69.00 | 64.00 | 64.50 | - | -7.19% | 1,041 |
| Jul 31, 2025 | 66.00 | 70.50 | 66.00 | 69.50 | - | 4.51% | 1,206 |
| Jul 30, 2025 | 65.00 | 66.50 | 64.50 | 66.50 | - | 3.10% | 1,019 |
| Jul 29, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | - | -0.77% | 121 |
| Jul 28, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | - | 0.78% | 199 |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 100 |
| Jul 24, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | - | 364 |
| Jul 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 392 |
| Jul 22, 2025 | 63.50 | 65.00 | 63.50 | 64.50 | - | 2.38% | 1,621 |
| Jul 21, 2025 | 62.50 | 63.50 | 62.50 | 63.00 | - | 3.28% | 1,378 |
| Jul 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 191 |
| Jul 17, 2025 | 63.00 | 63.00 | 61.00 | 61.50 | - | 0.82% | 527 |
| Jul 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 910 |
| Jul 15, 2025 | 62.00 | 62.00 | 60.50 | 61.00 | - | -0.81% | 158 |
| Jul 14, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | - | -1.60% | 1,393 |
| Jul 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 901 |
| Jul 10, 2025 | 62.50 | 62.50 | 61.50 | 62.50 | - | - | 213 |
| Jul 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -0.79% | 117 |
| Jul 8, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | - | -2.33% | 207 |
| Jul 7, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | - | - | 163 |
| Jul 4, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | - | 203 |
| Jul 3, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | -0.77% | 164 |
| Jul 2, 2025 | 60.50 | 65.00 | 60.50 | 65.00 | - | 7.44% | 1,204 |