Uzin Utz SE (FRA:UZU)
Germany · Delayed Price · Currency is EUR 74.80
-0.40 (-0.53%)
Last updated: Apr 24, 2026, 5:25 PM CET
FRA:UZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 76.00 | 76.00 | 74.80 | 74.80 | - | 3.89% | 34 |
| Apr 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Apr 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.80% | - |
| Apr 21, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | - |
| Apr 20, 2026 | 68.40 | 70.00 | 68.40 | 69.00 | 69.00 | 1.17% | 200 |
| Apr 17, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 2.40% | - |
| Apr 16, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.63% | - |
| Apr 15, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.88% | - |
| Apr 14, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.11% | - |
| Apr 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.06% | - |
| Apr 10, 2026 | 64.20 | 69.00 | 64.20 | 67.80 | 67.80 | 2.11% | 280 |
| Apr 9, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Apr 8, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.60% | - |
| Apr 7, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.04% | - |
| Apr 2, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -1.46% | 30 |
| Apr 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Mar 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Mar 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3.68% | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Mar 23, 2026 | 71.00 | 71.00 | 66.50 | 66.50 | 66.50 | -8.28% | 30 |
| Mar 20, 2026 | 72.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.68% | 31 |
| Mar 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Mar 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 12, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 230 |
| Mar 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 10, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.97% | 90 |
| Mar 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Mar 6, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | 75 |
| Mar 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Mar 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Mar 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Feb 26, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 1.90% | 20 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Feb 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Feb 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.88% | - |
| 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% | - |