UZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	18.21	18.31	18.01	18.16	18.16	-0.27%	3,745
Nov 6, 2025	18.17	18.21	18.03	18.21	18.21	0.22%	7,564
Nov 5, 2025	18.12	18.29	18.12	18.17	18.17	-	9,150
Nov 4, 2025	18.07	18.29	18.07	18.17	18.17	-0.27%	11,248
Nov 3, 2025	18.20	18.30	18.17	18.22	18.22	0.94%	15,807
Oct 31, 2025	18.08	18.23	17.99	18.05	18.05	-0.17%	23,280
Oct 30, 2025	18.04	18.25	18.00	18.08	18.08	-0.39%	31,459
Oct 29, 2025	18.18	18.34	18.10	18.15	18.15	-0.17%	5,366
Oct 28, 2025	18.23	18.34	18.12	18.18	18.18	-0.71%	10,492
Oct 27, 2025	18.49	18.49	18.30	18.31	18.31	-1.03%	1,846
Oct 24, 2025	18.41	18.55	18.37	18.50	18.50	0.49%	6,120
Oct 23, 2025	18.39	18.43	18.12	18.41	18.41	0.60%	1,937
Oct 22, 2025	18.31	18.45	18.23	18.30	18.30	-0.65%	13,169
Oct 21, 2025	18.41	18.72	18.36	18.42	18.42	0.11%	10,272
Oct 20, 2025	18.16	18.60	18.16	18.40	18.40	0.99%	43,924
Oct 17, 2025	18.06	18.33	18.06	18.22	18.22	0.61%	94,312
Oct 16, 2025	18.14	18.27	18.04	18.11	18.11	-0.60%	11,708
Oct 15, 2025	18.17	18.45	18.04	18.22	18.22	-0.38%	22,792
Oct 14, 2025	18.14	18.31	18.00	18.29	18.29	0.27%	3,061
Oct 13, 2025	18.02	18.32	18.02	18.24	18.24	1.05%	9,596
Oct 10, 2025	18.03	18.31	17.95	18.05	18.05	-0.17%	67,364
Oct 9, 2025	18.05	18.23	17.94	18.08	18.08	0.22%	40,699
Oct 8, 2025	17.94	18.29	17.93	18.04	18.04	0.28%	51,164
Oct 7, 2025	18.29	18.37	17.89	17.99	17.99	-1.64%	41,195
Oct 6, 2025	18.38	18.45	18.19	18.29	18.29	-0.49%	54,769
Oct 3, 2025	18.61	18.61	18.32	18.38	18.38	-0.65%	20,806
Oct 2, 2025	18.56	18.63	18.33	18.50	18.50	-0.11%	29,847
Oct 1, 2025	18.43	18.63	18.37	18.52	18.52	0.65%	12,485
Sep 30, 2025	18.47	18.71	18.30	18.40	18.40	-0.81%	71,857
Sep 29, 2025	18.56	18.75	18.47	18.55	18.55	-0.32%	22,041
Sep 26, 2025	18.51	18.71	18.30	18.61	18.61	-0.32%	16,583
Sep 25, 2025	18.69	18.72	18.25	18.67	18.67	1.30%	15,851
Sep 24, 2025	18.84	18.84	18.19	18.43	18.43	-1.97%	55,066
Sep 23, 2025	19.10	19.10	18.63	18.80	18.80	-1.31%	32,517
Sep 22, 2025	19.00	19.09	18.91	19.05	19.05	0.21%	22,812
Sep 19, 2025	19.09	19.18	18.90	19.01	19.01	-0.42%	23,194
Sep 18, 2025	19.08	19.15	19.01	19.09	19.09	-0.16%	9,780
Sep 17, 2025	19.06	19.21	18.88	19.12	19.12	-0.21%	44,996
Sep 16, 2025	19.08	19.22	18.96	19.16	19.16	-0.10%	51,504
Sep 15, 2025	19.24	19.38	19.07	19.18	19.18	-	25,985
Sep 12, 2025	19.11	19.67	19.00	19.18	19.18	-	62,774
Sep 11, 2025	18.96	19.39	18.96	19.18	19.18	1.11%	68,150
Sep 10, 2025	18.90	19.12	18.88	18.97	18.97	0.74%	24,812
Sep 9, 2025	18.90	18.90	18.62	18.83	18.83	0.05%	37,162
Sep 8, 2025	18.83	19.00	18.75	18.82	18.82	0.37%	42,913
Sep 5, 2025	18.40	18.82	18.26	18.75	18.75	1.90%	106,643
Sep 4, 2025	18.49	18.51	18.31	18.40	18.40	-0.05%	13,567
Sep 3, 2025	18.25	18.72	18.20	18.41	18.41	1.88%	53,061
Sep 2, 2025	17.56	18.41	17.49	18.07	18.07	3.20%	329,896
Aug 29, 2025	17.63	18.27	17.50	17.51	17.51	-1.96%	1,703,668