Uko Microshops AG (VIE:UKO)
Austria · Delayed Price · Currency is EUR 5.65
+0.10 (1.80%)
At close: Jan 30, 2026
Uko Microshops AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 1,000 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 15.04% | 2,255 |
| Jan 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | 200 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 151 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.84% | 1,000 |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 100 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | 1,000 |
| Jan 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 500 |
| Dec 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 220 |
| Dec 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | 100 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 100 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 50 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | 100 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -9.42% | 2,000 |
| Nov 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 1,000 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 14.04% | 50 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 300 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 570 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 232 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 1,700 |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 268 |
| Oct 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 100 |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 500 |
| Oct 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 147 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 574 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 1,000 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 290 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 150 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 1 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 134 |
| Sep 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 136 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | 150 |
| Aug 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 265 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 100 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | 1,201 |
| Aug 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 100 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 50 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,390 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 7,000 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 200 |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 150 |