Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 76.50
-3.00 (-3.77%)
At close: Feb 20, 2026
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |