Universal Entertainment Corporation (FRA:RUZ)
Germany
· Delayed Price · Currency is EUR 3.860
-0.080 (-2.03%)
Last updated: Dec 5, 2025, 8:18 AM CET
Universal Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Dec 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Dec 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Nov 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Nov 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Nov 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Nov 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.61% | - |
| Nov 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Nov 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Nov 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.60% | - |
| Nov 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Nov 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Nov 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Oct 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Oct 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Oct 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Aug 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Aug 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 300 |
| Aug 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Aug 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jul 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jul 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Jul 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |