Uzin Utz SE (LON:0NLT)
London · Delayed Price · Currency is GBP · Price in EUR 60.00
0.00 (0.00%)
At close: Jun 3, 2026
LON:0NLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.40 | -4.68% | 42 |
| Apr 1, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 68.61 | 2.92% | 65 |
| Mar 31, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 66.66 | -1.44% | 30 |
| Mar 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.63 | 2.96% | 50 |
| Mar 23, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 65.69 | -12.90% | 233 |
| Mar 2, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 75.42 | -2.52% | 156 |
| Feb 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.37 | -3.64% | 40 |
| Feb 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 80.29 | 2.48% | 60 |
| Feb 9, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 78.34 | - | 80 |
| Feb 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 78.34 | 1.90% | 5 |
| Feb 5, 2026 | 81.50 | 82.50 | 79.00 | 79.00 | 76.88 | -1.25% | 347 |
| Feb 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.85 | 4.58% | 30 |
| Feb 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 74.45 | 0.66% | 10 |
| Jan 29, 2026 | 71.00 | 76.00 | 71.00 | 76.00 | 73.96 | 5.56% | 75 |
| Jan 28, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 70.07 | -1.37% | 1 |
| Jan 15, 2026 | 73.00 | 73.00 | 72.50 | 73.00 | 71.04 | -0.68% | 90 |
| Jan 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.53 | 1.38% | 23 |
| Jan 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.55 | 0.69% | 51 |
| Jan 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.07 | -0.69% | 32 |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.55 | - | 350 |
| Jan 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.55 | - | 1 |
| Jan 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.55 | 2.11% | 2 |
| Dec 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.09 | 1.43% | 5 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.12 | 4.48% | 7 |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.20 | -2.90% | 20 |
| Dec 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.15 | -1.43% | 8 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.12 | 0.72% | 1 |
| Dec 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 67.63 | 0.72% | 45 |
| Dec 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.15 | -3.50% | 6 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 69.58 | -1.38% | 10 |