Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 58.60
-2.40 (-3.93%)
Last updated: Jul 21, 2026, 12:30 PM CET
FRA:UZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 60.20 | 62.60 | 60.20 | 62.60 | 62.60 | -3.99% | 45 |
| Jun 16, 2026 | 56.80 | 65.20 | 56.80 | 65.20 | 65.20 | 17.69% | 100 |
| Jun 15, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 5.73% | 10 |
| Jun 12, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -4.73% | - |
| Jun 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | - |
| Jun 10, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.08% | - |
| Jun 9, 2026 | 54.80 | 55.80 | 54.80 | 55.80 | 55.80 | -1.06% | 251 |
| Jun 8, 2026 | 55.00 | 56.40 | 54.60 | 56.40 | 56.40 | 2.92% | 95 |
| Jun 5, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| 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% | - |