3U Holding AG (LON:0HCC)
London · Delayed Price · Currency is GBP · Price in EUR 1.055
+0.025 (2.43%)
At close: Mar 27, 2026
LON:0HCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | 500 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 602 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 1.98% | 5,000 |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.01% | 1 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 2.78% | 53 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 2 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | 1 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | 104 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | 1 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.83% | 1,644 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.86% | 1 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 314 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 1,160 |
| Feb 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 34 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.45% | 131 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 1.83% | 64 |
| Feb 6, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -3.95% | 870 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.98% | 30 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.69% | 200 |
| Feb 2, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 3.39% | 481 |
| Jan 30, 2026 | 1.24 | 1.32 | 1.18 | 1.18 | 1.18 | -5.60% | 19 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 1 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.42% | 41 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.50% | 1 |
| Jan 16, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | -3.26% | 117 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 7 |
| Jan 14, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | 13.69% | 30 |
| Jan 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 3.43% | 48 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | 69 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 1,432 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | 4 |
| Jan 2, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 6.07% | 4 |
| Dec 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | 4 |
| Dec 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 500 |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 550 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.68% | 1 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | 1,167 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 3.98% | 22 |
| Dec 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 5 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 1 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 1 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 400 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,162 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 15 |
| Nov 26, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -2.87% | 9 |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.63% | 25 |
| Nov 24, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -3.75% | 253 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.61% | 2 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | 3 |