3U Holding AG (FRA:UUU)
Germany
· Delayed Price · Currency is EUR 1.235
+0.045 (3.78%)
Last updated: Dec 3, 2025, 5:35 PM CET
3U Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.11% | - |
| Dec 3, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 12.44% | 712 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.25% | - |
| Dec 1, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 1.27% | 1,132 |
| Nov 28, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.04% | 1,600 |
| Nov 27, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 2,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | 600 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.66% | - |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.45% | - |
| Nov 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.26% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.36% | - |
| Nov 12, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.47% | 1 |
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.82% | - |
| Nov 10, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 22 |
| Nov 7, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 4.56% | 1 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.71% | - |
| Nov 4, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 565 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 400 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Oct 30, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 100 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Oct 27, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Oct 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.17% | - |
| Oct 22, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 8.45% | 6 |
| Oct 21, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 4,800 |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.98% | 3 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.66% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.69% | - |
| Oct 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,250 |
| Oct 10, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.56% | 52 |
| Oct 9, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.66% | 125 |
| Oct 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.34% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36% | - |
| Oct 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 2, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -4.22% | - |
| Oct 1, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 5.48% | 600 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.19% | - |
| Sep 23, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | -1.27% | 4,501 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.63% | 716 |
| Sep 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.34% | - |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| Sep 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Sep 15, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.68% | - |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| Sep 10, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 50 |
| Sep 9, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 1 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 1,300 |
| Sep 5, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 4.70% | 602 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | - |
| Sep 3, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | -0.95% | 100 |
| Sep 2, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.28% | 20 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | - |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Aug 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | - |
| Aug 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.28% | - |
| Aug 22, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 70 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.28% | - |
| Aug 20, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -5.15% | 500 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 10 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.76% | 3 |
| Aug 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.29% | - |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.06% | - |
| Aug 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.51% | 1,000 |
| Aug 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Aug 6, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | - |
| Aug 5, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | -0.63% | 1,260 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 134 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Jul 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.37% | - |
| Jul 23, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 1.52% | 55 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Jul 21, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 1,000 |
| Jul 18, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -3.17% | 100 |