UUU.DE(UUU.DE)
UUU.DE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.96 | $0.98 | $0.92 | $0.97 | 7,698 |
| 10/13/2026 | $0.97 | $0.97 | $0.94 | $0.94 | 5,320 |
| 10/12/2026 | $0.95 | $0.97 | $0.94 | $0.94 | 1,769 |
| 10/9/2026 | $0.95 | $0.99 | $0.93 | $0.99 | 11,266 |
| 10/8/2026 | $0.98 | $0.99 | $0.95 | $0.97 | 10,220 |
| 10/7/2026 | $0.99 | $0.99 | $0.96 | $0.98 | 3,725 |
| 10/6/2026 | $0.99 | $0.99 | $0.94 | $0.99 | 14,615 |
| 10/5/2026 | $0.96 | $0.99 | $0.96 | $0.99 | 20,463 |
| 10/2/2026 | $0.97 | $0.99 | $0.96 | $0.96 | 10,014 |
| 10/1/2026 | $1.00 | $1.00 | $0.94 | $0.95 | 3,974 |
| 9/30/2026 | $1.00 | $1.00 | $0.96 | $1.00 | 10,721 |
| 9/29/2026 | $0.98 | $1.00 | $0.95 | $1.00 | 1,290 |
| 9/28/2026 | $0.97 | $1.00 | $0.96 | $0.98 | 1,433 |
| 9/25/2026 | $0.99 | $1.00 | $0.97 | $1.00 | 3,788 |
| 9/24/2026 | $0.98 | $1.00 | $0.98 | $1.00 | 11 |
| 9/23/2026 | $0.96 | $1.01 | $0.96 | $1.01 | 26,988 |
| 9/22/2026 | $0.97 | $0.99 | $0.96 | $0.98 | 2,851 |
| 9/21/2026 | $0.93 | $0.99 | $0.93 | $0.99 | 55,989 |
| 9/18/2026 | $0.93 | $0.96 | $0.92 | $0.93 | 7,754 |
| 9/17/2026 | $0.93 | $0.96 | $0.90 | $0.94 | 16,448 |
| 9/16/2026 | $0.96 | $0.96 | $0.92 | $0.94 | 377 |
| 9/15/2026 | $0.97 | $0.97 | $0.93 | $0.96 | 4,086 |
| 9/14/2026 | $0.97 | $0.97 | $0.92 | $0.97 | 9,075 |
| 9/11/2026 | $0.95 | $0.97 | $0.95 | $0.97 | 1,368 |
| 9/10/2026 | $0.92 | $0.95 | $0.92 | $0.93 | 1,368 |
| 9/9/2026 | $0.96 | $0.97 | $0.94 | $0.94 | 8,660 |
| 9/8/2026 | $0.97 | $0.98 | $0.96 | $0.97 | 5,958 |
| 9/7/2026 | $0.99 | $0.99 | $0.96 | $0.98 | 2,442 |
| 9/4/2026 | $0.99 | $1.05 | $0.97 | $0.99 | 46,220 |
| 9/3/2026 | $0.93 | $0.98 | $0.92 | $0.98 | 30,393 |
| 9/2/2026 | $0.94 | $0.96 | $0.94 | $0.95 | 1,027 |
| 9/1/2026 | $0.96 | $0.96 | $0.94 | $0.95 | 1,628 |
| 8/31/2026 | $0.99 | $0.99 | $0.95 | $0.95 | 1,980 |
| 8/28/2026 | $0.97 | $0.97 | $0.97 | $0.97 | 5,345 |
| 8/27/2026 | $0.97 | $0.99 | $0.94 | $0.94 | 5,345 |
| 8/26/2026 | $0.95 | $0.99 | $0.94 | $0.97 | 4,070 |
| 8/25/2026 | $0.95 | $0.97 | $0.94 | $0.97 | 12,499 |
| 8/24/2026 | $0.99 | $0.99 | $0.95 | $0.95 | 8,663 |
| 8/21/2026 | $0.97 | $0.99 | $0.94 | $0.95 | 79,157 |
| 8/20/2026 | $0.97 | $0.97 | $0.93 | $0.97 | 1,823 |
| 8/19/2026 | $0.94 | $0.97 | $0.93 | $0.97 | 14,743 |
| 8/18/2026 | $0.94 | $0.94 | $0.92 | $0.93 | 8,520 |
| 8/17/2026 | $0.97 | $0.97 | $0.94 | $0.96 | 5,643 |
| 8/14/2026 | $0.94 | $0.97 | $0.93 | $0.95 | 1,267 |
| 8/13/2026 | $0.97 | $0.97 | $0.90 | $0.97 | 11,754 |
| 8/12/2026 | $0.95 | $0.97 | $0.91 | $0.97 | 22,922 |
| 8/11/2026 | $0.95 | $0.98 | $0.94 | $0.98 | 2,744 |
| 8/10/2026 | $0.99 | $0.99 | $0.96 | $0.98 | 189 |
| 8/7/2026 | $0.98 | $0.98 | $0.93 | $0.98 | 4,050 |
| 8/6/2026 | $1.00 | $1.00 | $0.93 | $0.97 | 1,887 |
| 8/5/2026 | $0.99 | $0.99 | $0.95 | $0.97 | 65,992 |
| 8/4/2026 | $0.92 | $0.99 | $0.92 | $0.99 | 22,563 |
| 8/3/2026 | $1.00 | $1.00 | $0.94 | $0.95 | 20,645 |
| 7/31/2026 | $1.01 | $1.01 | $1.01 | $1.01 | 8,576 |
| 7/30/2026 | $1.03 | $1.03 | $1.03 | $1.03 | 1,009 |
| 7/29/2026 | $1.06 | $1.06 | $1.05 | $1.05 | 226 |
| 7/28/2026 | $1.00 | $1.06 | $1.00 | $1.06 | 4,770 |
| 7/27/2026 | $1.03 | $1.07 | $1.03 | $1.07 | 988 |
| 7/24/2026 | $1.07 | $1.07 | $1.07 | $1.07 | 5,039 |
| 7/23/2026 | $1.06 | $1.06 | $0.98 | $1.05 | 5,039 |
| 7/22/2026 | $1.05 | $1.05 | $1.05 | $1.05 | 1 |
| 7/21/2026 | $1.05 | $1.07 | $1.01 | $1.05 | 12,099 |
| 7/20/2026 | $1.10 | $1.10 | $1.01 | $1.01 | 13,642 |
| 7/17/2026 | $1.04 | $1.04 | $1.04 | $1.04 | 2,000 |
| 7/16/2026 | $1.10 | $1.10 | $1.04 | $1.06 | 2,093 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
