Uzin Utz SE (LON:0NLT)
London · Delayed Price · Currency is GBP · Price in EUR 82.50
+2.00 (2.48%)
At close: Feb 10, 2026
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | 60 |
| Feb 9, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - | 80 |
| Feb 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | 5 |
| Feb 5, 2026 | 81.50 | 82.50 | 79.00 | 79.00 | 79.00 | -1.25% | 347 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | 30 |
| Feb 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | 10 |
| Jan 29, 2026 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 5.56% | 75 |
| Jan 28, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -1.37% | 1 |
| Jan 15, 2026 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | -0.68% | 90 |
| Jan 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | 23 |
| Jan 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 51 |
| Jan 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 32 |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 350 |
| Jan 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 1 |
| Jan 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | 2 |
| Dec 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 5 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | 7 |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 20 |
| Dec 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 8 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 1 |
| Dec 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 45 |
| Dec 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.50% | 6 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | 10 |
| Dec 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 6 |
| Nov 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 339 |
| Nov 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 128 |
| Nov 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 206 |
| Nov 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 6 |
| Nov 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | 11 |
| Nov 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 10 |
| Oct 28, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 25 |
| Oct 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 1 |
| Oct 13, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.04% | 32 |
| Oct 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 15 |
| Oct 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | 1 |
| Oct 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | 75 |
| Oct 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -5.37% | 56 |
| Sep 29, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | -1.97% | 11 |
| Sep 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | 7 |
| Sep 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | 11 |
| Sep 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | 125 |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | 14 |
| Sep 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 14 |
| Sep 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | 1 |
| Sep 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 3 |
| Aug 27, 2025 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Aug 22, 2025 | 75.50 | 75.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Aug 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.26% | 8 |