Uzin Utz SE (LON:0NLT)
London · Delayed Price · Currency is GBP · Price in EUR 70.00
-0.80 (-1.13%)
At close: Sep 16, 2026
LON:0NLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.13% | - |
| Sep 15, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.43% | - |
| Sep 11, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.69% | - |
| Sep 9, 2026 | 69.60 | 71.00 | 69.60 | 71.00 | 71.00 | 3.50% | - |
| Sep 8, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.07% | - |
| Sep 2, 2026 | 68.60 | 69.60 | 68.56 | 68.56 | 68.55 | 0.54% | 1,434 |
| Sep 1, 2026 | 67.40 | 68.18 | 67.40 | 68.18 | 68.18 | 4.58% | 360 |
| Aug 31, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.21% | - |
| Aug 27, 2026 | 65.40 | 66.00 | 65.00 | 66.00 | 66.00 | 3.13% | - |
| Aug 26, 2026 | 64.60 | 64.60 | 64.00 | 64.00 | 64.00 | -0.93% | 9 |
| Aug 25, 2026 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 0.62% | 7 |
| Aug 24, 2026 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 2.88% | - |
| Aug 17, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -2.19% | - |
| Aug 14, 2026 | 62.20 | 63.80 | 62.20 | 63.80 | 63.80 | 5.63% | - |
| Aug 10, 2026 | 59.20 | 60.40 | 58.80 | 60.40 | 60.40 | 3.07% | 5 |
| Aug 7, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -2.33% | 1 |
| Aug 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1 |
| Aug 4, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.31% | - |
| Jul 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | - |
| Jul 22, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.33% | - |
| Jul 15, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -3.81% | 19 |
| Jul 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | - |
| Jul 7, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.86% | 1 |
| Jul 1, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 5.23% | 8 |
| Jun 30, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.29% | 1 |
| Jun 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| Jun 26, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -9.71% | 180 |
| Jun 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 13.33% | - |
| Jun 16, 2026 | 56.40 | 64.80 | 56.40 | 60.00 | 60.00 | 7.14% | 8 |
| Jun 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.87% | - |
| Jun 11, 2026 | 55.40 | 55.40 | 53.40 | 53.40 | 53.40 | -4.30% | 33 |
| Jun 10, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | 4 |
| Jun 9, 2026 | 56.40 | 56.40 | 55.60 | 55.60 | 55.60 | -7.33% | 3 |
| Jun 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 29, 2026 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | -3.23% | 80 |
| May 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.52% | 100 |
| May 25, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.60% | 1 |
| May 20, 2026 | 61.80 | 62.60 | 59.80 | 62.60 | 62.60 | -3.99% | 376 |
| May 19, 2026 | 67.60 | 68.00 | 65.20 | 65.20 | 65.20 | -5.37% | 54 |
| May 11, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 68.90 | 1.72% | 4 |
| May 8, 2026 | 70.60 | 70.60 | 69.20 | 69.60 | 67.73 | 2.35% | 7 |
| May 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.18 | -3.41% | 3 |
| May 4, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 68.51 | -1.95% | 12 |
| Apr 30, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.87 | -3.23% | - |
| Apr 23, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 72.21 | 8.80% | 2 |
| Apr 16, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.37 | -3.40% | 50 |
| Apr 14, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 68.71 | 6.01% | 1 |
| Apr 9, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 64.81 | -2.63% | 45 |
| Apr 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.56 | 1.79% | 118 |