Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 67.60
0.00 (0.00%)
Last updated: Oct 12, 2026, 8:02 AM CET
FRA:UZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 15 |
| Oct 9, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Oct 8, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Oct 7, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Oct 6, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Oct 5, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.46% | - |
| Oct 2, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Oct 1, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.88% | - |
| Sep 30, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.59% | - |
| Sep 29, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.17% | 15 |
| Sep 28, 2026 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 2.40% | - |
| Sep 25, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Sep 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Sep 23, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.22% | - |
| Sep 22, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.90% | - |
| Sep 21, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.64% | - |
| Sep 18, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.16% | - |
| Sep 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% | - |
| Sep 16, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.44% | - |
| Sep 15, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% | - |
| Sep 14, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | 0.86% | - |
| Sep 11, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.29% | - |
| Sep 10, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.35% | - |
| Sep 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.89% | - |
| Sep 7, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.46% | - |
| Sep 4, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.48% | - |
| Sep 3, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.46% | - |
| Sep 2, 2026 | 66.60 | 68.40 | 66.60 | 68.40 | 68.40 | 3.64% | 100 |
| Sep 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.17% | - |
| Aug 31, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.25% | - |
| Aug 28, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.27% | - |
| Aug 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.29% | - |
| Aug 26, 2026 | 62.20 | 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% | - |