United Utilities(DE:UUEA)
€36.20-0.20 (-0.55%)
DE:UUEA
United Utilities historical prices
€36.20
At close:-0.20 (-0.55%)
United Utilities (UUEA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | 0 | NaN |
| Nov 10, 2026 | 36.40 | 36.40 | 36.20 | 36.40 | 36.40 | +1.11% | 0 | NaN |
| Nov 09, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | +0.56% | 0 | NaN |
| Nov 06, 2026 | 36.40 | 36.60 | 36.00 | 36.00 | 36.00 | -3.23% | 0 | NaN |
| Nov 05, 2026 | 37.20 | 37.20 | 37.00 | 37.20 | 37.20 | +2.76% | 0 | NaN |
| Nov 04, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | +0.56% | 0 | NaN |
| Nov 03, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 0.00% | 0 | NaN |
| Nov 02, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 0 | NaN |
| Oct 30, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | +1.66% | 0 | NaN |
| Oct 29, 2026 | 36.00 | 36.20 | 35.80 | 36.20 | 36.20 | 0.00% | 0 | NaN |
| Oct 28, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | +1.69% | 0 | NaN |
| Oct 27, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | -0.56% | 0 | NaN |
| Oct 26, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | +1.70% | 0 | NaN |
| Oct 23, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | +1.73% | 0 | NaN |
| Oct 22, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | 0 | NaN |
| Oct 21, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | 0.00% | 0 | NaN |
| Oct 20, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | +1.75% | 0 | NaN |
| Oct 19, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 0.00% | 0 | NaN |
| Oct 16, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -0.58% | 0 | NaN |
| Oct 15, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | +3.61% | 0 | NaN |
| Oct 14, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -1.19% | 0 | NaN |
| Oct 13, 2026 | 33.80 | 34.00 | 33.60 | 33.60 | 33.60 | +0.60% | 0 | NaN |
| Oct 12, 2026 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | +1.21% | 0 | NaN |
| Oct 09, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | +1.85% | 0 | NaN |
| Oct 08, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | +0.62% | 0 | NaN |
| Oct 07, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | -1.83% | 0 | NaN |
| Oct 06, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | +0.61% | 0 | NaN |
| Oct 05, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 0.00% | 0 | NaN |
| Oct 02, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | +0.62% | 0 | NaN |
| Oct 01, 2026 | 32.00 | 32.40 | 31.80 | 32.40 | 32.40 | -0.61% | 0 | NaN |
| Sep 30, 2026 | 32.80 | 33.00 | 32.60 | 32.60 | 32.60 | +0.62% | 0 | NaN |
| Sep 29, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 0.00% | 0 | NaN |
| Sep 28, 2026 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | +1.89% | 0 | NaN |
| Sep 25, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 0.00% | 0 | NaN |
| Sep 24, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.00% | 0 | NaN |
| Sep 23, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.63% | 0 | NaN |
| Sep 22, 2026 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | +1.27% | 0 | NaN |
| Sep 21, 2026 | 31.40 | 31.60 | 31.20 | 31.60 | 31.60 | +1.28% | 0 | NaN |
| Sep 18, 2026 | 31.40 | 31.60 | 31.20 | 31.20 | 31.20 | -0.64% | 0 | NaN |
| Sep 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | +1.95% | 0 | NaN |
| Sep 16, 2026 | 30.60 | 30.80 | 30.40 | 30.80 | 30.80 | +1.99% | 0 | NaN |
| Sep 15, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.00% | 0 | NaN |
| Sep 14, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 0.00% | 0 | NaN |
| Sep 11, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.66% | 0 | NaN |
| Sep 10, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | +0.66% | 0 | NaN |
| Sep 09, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 0.00% | 0 | NaN |
| Sep 08, 2026 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | -1.95% | 0 | NaN |
| Sep 07, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 0 | NaN |
| Sep 04, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | +0.65% | 0 | NaN |
| Sep 03, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.28% | 0 | NaN |
