Uzin Utz SE (ETR:UZU)
Germany
· Delayed Price · Currency is EUR 77.50
-0.50 (-0.64%)
At close: Mar 6, 2026
Uzin Utz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 5, 2026 | 77.50 | 78.00 | 77.00 | 78.00 | 78.00 | - | 215 |
| Mar 4, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 100 |
| Mar 3, 2026 | 78.50 | 79.00 | 77.50 | 78.00 | 78.00 | -1.89% | 431 |
| Mar 2, 2026 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 0.63% | 474 |
| Feb 27, 2026 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | 0.64% | 238 |
| Feb 26, 2026 | 79.50 | 79.50 | 75.50 | 78.50 | 78.50 | -1.26% | 1,289 |
| Feb 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 3 |
| Feb 23, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 2.53% | 310 |
| Feb 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | 455 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -4.32% | 561 |
| Feb 18, 2026 | 80.00 | 81.50 | 80.00 | 81.00 | 81.00 | 1.25% | 86 |
| Feb 17, 2026 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | 0.63% | 115 |
| Feb 16, 2026 | 83.00 | 83.00 | 79.50 | 79.50 | 79.50 | -3.64% | 226 |
| Feb 13, 2026 | 82.00 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | 114 |
| Feb 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 10 |
| Feb 11, 2026 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | - | 32 |
| Feb 10, 2026 | 83.00 | 83.50 | 82.00 | 83.00 | 83.00 | 0.61% | 350 |
| Feb 9, 2026 | 80.50 | 83.50 | 80.50 | 82.50 | 82.50 | 3.13% | 906 |
| Feb 6, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 1,119 |
| Feb 5, 2026 | 81.50 | 81.50 | 78.50 | 79.00 | 79.00 | -5.39% | 443 |
| Feb 4, 2026 | 79.00 | 88.00 | 79.00 | 83.50 | 83.50 | 5.70% | 1,323 |
| Feb 3, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 4.64% | 916 |
| Feb 2, 2026 | 75.50 | 75.50 | 75.00 | 75.50 | 75.50 | - | 216 |
| Jan 30, 2026 | 75.00 | 76.00 | 74.50 | 75.50 | 75.50 | 0.67% | 412 |
| Jan 29, 2026 | 73.50 | 76.00 | 73.00 | 75.00 | 75.00 | 3.45% | 1,728 |
| Jan 28, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - | 100 |
| Jan 27, 2026 | 72.50 | 73.50 | 72.00 | 72.50 | 72.50 | 1.40% | 192 |
| Jan 26, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 1.42% | 555 |
| Jan 23, 2026 | 71.50 | 72.50 | 70.50 | 70.50 | 70.50 | -1.40% | 817 |
| Jan 22, 2026 | 70.50 | 72.50 | 70.00 | 71.50 | 71.50 | - | 267 |
| Jan 21, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - | 1,156 |
| Jan 20, 2026 | 72.00 | 72.50 | 70.50 | 71.50 | 71.50 | -2.05% | 667 |
| Jan 19, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 197 |
| Jan 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jan 15, 2026 | 73.00 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | 110 |
| Jan 14, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 0.68% | 289 |
| Jan 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jan 12, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 306 |
| Jan 9, 2026 | 72.50 | 74.00 | 72.50 | 73.00 | 73.00 | 1.39% | 214 |
| Jan 8, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - | 3 |
| Jan 7, 2026 | 72.00 | 72.50 | 71.50 | 72.00 | 72.00 | -0.69% | 50 |
| Jan 6, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 2.11% | 445 |
| Jan 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 20 |
| Jan 2, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 571 |
| Dec 30, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 3.70% | 143 |
| Dec 29, 2025 | 68.50 | 71.00 | 67.50 | 67.50 | 67.50 | -5.59% | 474 |
| Dec 23, 2025 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | 2.88% | 3 |
| Dec 22, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -1.42% | 25 |
| Dec 19, 2025 | 68.50 | 71.50 | 68.50 | 70.50 | 70.50 | 1.44% | 372 |
| Dec 18, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 1.46% | 209 |
| Dec 17, 2025 | 70.00 | 70.00 | 66.00 | 68.50 | 68.50 | -0.72% | 504 |
| Dec 16, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 487 |
| Dec 15, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | - | 465 |
| Dec 12, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | 72 |
| Dec 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Dec 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 71 |
| Dec 8, 2025 | 70.00 | 70.50 | 67.50 | 69.00 | 69.00 | -2.13% | 2,593 |
| Dec 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 341 |
| Dec 4, 2025 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -1.40% | 1,537 |
| Dec 3, 2025 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | -0.69% | 134 |
| Dec 2, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | 228 |
| Dec 1, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 3.70% | 499 |
| Nov 28, 2025 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 337 |
| Nov 27, 2025 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | -0.73% | 3,294 |
| Nov 26, 2025 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | 0.74% | 1,082 |
| Nov 25, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.86% | 388 |
| Nov 24, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 751 |
| Nov 21, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | 2,421 |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Nov 19, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 332 |
| Nov 18, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | -0.68% | 370 |
| Nov 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 101 |
| Nov 14, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | 414 |
| Nov 13, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | 411 |
| Nov 12, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 97 |
| Nov 11, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 280 |
| Nov 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 7, 2025 | 73.50 | 73.50 | 72.50 | 73.00 | 73.00 | - | 207 |
| Nov 6, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - | 692 |
| Nov 5, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | -0.68% | 717 |
| Nov 4, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 285 |
| Nov 3, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 324 |
| Oct 31, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 178 |
| Oct 30, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 557 |
| Oct 29, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 266 |
| Oct 28, 2025 | 73.00 | 73.50 | 72.00 | 73.50 | 73.50 | - | 1,130 |
| Oct 27, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 223 |
| Oct 24, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 58 |
| Oct 23, 2025 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 3 |
| Oct 22, 2025 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | - | 1,144 |
| Oct 21, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 1 |
| Oct 20, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.68% | 297 |
| Oct 17, 2025 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | 1,420 |
| Oct 16, 2025 | 75.00 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 811 |
| Oct 15, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | 914 |
| Oct 14, 2025 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | - | 140 |
| Oct 13, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 0.68% | 193 |