Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 55.80
+0.80 (1.45%)
Last updated: Jun 5, 2026, 5:15 PM CET
FRA:UZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 55.60 | 56.00 | 55.00 | 55.00 | - | - | 129 |
| Jun 4, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | -3.17% | 10 |
| Jun 3, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -3.07% | 25 |
| Jun 2, 2026 | 56.60 | 58.60 | 56.60 | 58.60 | 58.60 | -0.34% | 25 |
| Jun 1, 2026 | 59.20 | 60.00 | 58.60 | 58.80 | 58.80 | -2.65% | 120 |
| May 29, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | - |
| May 28, 2026 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | -0.65% | 25 |
| May 27, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | -0.32% | 247 |
| May 26, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | -0.64% | 165 |
| May 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 2.97% | - |
| May 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.42% | 70 |
| May 21, 2026 | 61.20 | 63.40 | 61.20 | 63.40 | 63.40 | 3.93% | 70 |
| May 20, 2026 | 63.80 | 63.80 | 61.00 | 61.00 | 61.00 | -7.85% | 42 |
| May 19, 2026 | 66.40 | 66.40 | 66.20 | 66.20 | 66.20 | -2.93% | 30 |
| May 18, 2026 | 66.60 | 68.20 | 66.60 | 68.20 | 68.20 | 2.71% | 4 |
| May 15, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.19% | - |
| May 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.32% | - |
| May 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.10 | 2.04% | - |
| May 12, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 66.74 | 0.88% | - |
| May 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.15 | -0.29% | - |
| May 8, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.35 | 1.49% | - |
| May 7, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.38 | -4.27% | - |
| May 6, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.29 | 0.29% | - |
| May 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.10 | -0.28% | - |
| May 4, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.29 | 1.45% | - |
| Apr 30, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 67.32 | 1.47% | - |
| Apr 29, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.35 | -6.83% | - |
| Apr 28, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 71.21 | -0.81% | - |
| Apr 27, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 71.80 | 0.54% | - |
| Apr 24, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 71.41 | 1.94% | - |
| Apr 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.05 | 1.41% | - |
| Apr 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.07 | 3.80% | - |
| Apr 21, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.54 | -0.87% | - |
| Apr 20, 2026 | 68.40 | 70.00 | 68.40 | 69.00 | 67.13 | 1.17% | 200 |
| Apr 17, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.35 | 2.40% | - |
| Apr 16, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 64.79 | -2.63% | - |
| Apr 15, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.54 | 0.88% | - |
| Apr 14, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 65.96 | 2.11% | - |
| Apr 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.60 | -2.06% | - |
| Apr 10, 2026 | 64.20 | 69.00 | 64.20 | 67.80 | 65.96 | 2.11% | 280 |
| Apr 9, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.60 | - | - |
| Apr 8, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.60 | -0.60% | - |
| Apr 7, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 64.99 | -1.04% | - |
| Apr 2, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 65.67 | -1.46% | 30 |
| Apr 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 66.64 | 0.74% | - |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.15 | -1.45% | - |
| Mar 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.13 | -1.43% | - |
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.10 | -0.71% | - |
| Mar 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.59 | 3.68% | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.15 | -0.73% | - |