Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 62.20
-0.20 (-0.32%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:UZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | - | -0.32% | - |
| Aug 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.32% | - |
| Aug 24, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Aug 21, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.27% | - |
| Aug 20, 2026 | 62.20 | 63.00 | 62.20 | 63.00 | 63.00 | 1.61% | 45 |
| Aug 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | - |
| Aug 18, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.32% | 20 |
| Aug 17, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | - |
| Aug 14, 2026 | 59.60 | 62.80 | 59.60 | 62.80 | 62.80 | 5.02% | 87 |
| Aug 13, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 2.40% | - |
| Aug 12, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.68% | - |
| Aug 11, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 2.06% | - |
| Aug 10, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34% | - |
| Aug 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Aug 6, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.39% | - |
| Aug 5, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.37% | - |
| Aug 4, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -3.95% | - |
| Aug 3, 2026 | 58.80 | 60.80 | 58.80 | 60.80 | 60.80 | 3.40% | 35 |
| Jul 31, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.03% | - |
| Jul 30, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Jul 29, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.02% | - |
| Jul 28, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Jul 27, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.03% | - |
| Jul 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Jul 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | - |
| Jul 22, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -3.32% | - |
| Jul 21, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Jul 20, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Jul 17, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.03% | - |
| Jul 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.32% | - |
| Jul 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Jul 14, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -2.27% | - |
| Jul 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.32% | - |
| Jul 10, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.32% | - |
| Jul 9, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | - |
| Jul 8, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -2.83% | - |
| Jul 7, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.32% | - |
| Jul 6, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jul 3, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jul 2, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 2.26% | - |
| Jul 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jun 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Jun 29, 2026 | 60.40 | 63.00 | 60.40 | 63.00 | 63.00 | 3.28% | 55 |
| Jun 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.98% | - |
| Jun 25, 2026 | 62.80 | 64.20 | 62.80 | 64.20 | 64.20 | 2.23% | 70 |
| Jun 24, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -4.85% | - |
| Jun 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Jun 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.80% | - |
| Jun 18, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 2.56% | - |