AMS:UBUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.38	10.51	10.38	10.47	10.47	-0.08%	9,804
Apr 1, 2026	10.58	10.58	10.47	10.48	10.48	1.55%	980
Mar 31, 2026	10.36	10.38	10.31	10.32	10.32	-0.14%	6,832
Mar 30, 2026	10.21	10.28	10.21	10.33	10.33	1.02%	939
Mar 27, 2026	10.33	10.33	10.33	10.23	10.23	-0.74%	2
Mar 26, 2026	10.28	10.33	10.28	10.30	10.30	0.10%	36
Mar 25, 2026	10.30	10.31	10.26	10.29	10.29	0.70%	119
Mar 24, 2026	10.20	10.20	10.20	10.22	10.22	0.47%	-
Mar 23, 2026	10.00	10.24	10.00	10.17	10.17	0.32%	1,918
Mar 20, 2026	10.29	10.29	10.24	10.14	10.14	-0.92%	3,489
Mar 19, 2026	10.35	10.35	10.25	10.24	10.24	-1.75%	3,740
Mar 18, 2026	10.52	10.52	10.52	10.42	10.42	-0.76%	50
Mar 17, 2026	10.43	10.51	10.43	10.50	10.50	0.67%	1,578
Mar 16, 2026	10.44	10.45	10.38	10.43	10.43	0.19%	15,014
Mar 13, 2026	10.36	10.41	10.35	10.41	10.41	-0.06%	11,301
Mar 12, 2026	10.42	10.44	10.42	10.41	10.41	-0.44%	4,982
Mar 11, 2026	10.53	10.53	10.49	10.46	10.46	-1.32%	16,743
Mar 10, 2026	10.60	10.63	10.60	10.60	10.60	0.95%	2,949
Mar 9, 2026	10.47	10.51	10.47	10.50	10.50	-0.85%	2,360
Mar 6, 2026	10.72	10.73	10.72	10.59	10.59	-0.97%	64
Mar 5, 2026	10.76	10.76	10.73	10.69	10.69	-0.72%	1,648
Mar 4, 2026	10.71	10.79	10.71	10.77	10.77	0.96%	2,410
Mar 3, 2026	10.77	10.80	10.69	10.67	10.67	-2.27%	1,495
Mar 2, 2026	10.88	10.93	10.88	10.92	10.92	-0.96%	23,996
Feb 27, 2026	11.00	11.04	11.00	11.02	11.02	-0.04%	877
Feb 26, 2026	10.99	11.00	10.99	11.03	11.03	0.60%	1,089
Feb 25, 2026	10.98	10.99	10.98	10.96	10.96	-0.13%	1,907
Feb 24, 2026	10.94	10.94	10.94	10.98	10.98	0.35%	-
Feb 23, 2026	10.97	10.98	10.95	10.94	10.94	-0.38%	113
Feb 20, 2026	10.96	10.98	10.95	10.98	10.98	0.33%	841
Feb 19, 2026	11.00	11.00	10.98	10.94	10.94	-0.49%	149
Feb 18, 2026	10.98	11.01	10.98	11.00	11.00	0.38%	1,150
Feb 17, 2026	10.94	10.98	10.94	10.96	10.96	0.20%	402
Feb 16, 2026	10.94	10.95	10.93	10.93	10.93	-0.09%	117
Feb 13, 2026	10.85	10.90	10.85	10.94	10.94	0.50%	2,575
Feb 12, 2026	10.95	10.95	10.88	10.89	10.89	-0.09%	7,388
Feb 11, 2026	10.88	10.90	10.85	10.90	10.90	0.48%	11,185
Feb 10, 2026	10.75	10.77	10.75	10.85	10.85	1.27%	48
Feb 9, 2026	10.69	10.73	10.66	10.71	10.71	-1.07%	2,367
Feb 6, 2026	10.78	10.84	10.78	10.83	10.70	0.45%	15,902
Feb 5, 2026	10.83	10.83	10.79	10.78	10.66	-0.59%	47
Feb 4, 2026	10.65	10.80	10.65	10.84	10.72	1.92%	1,852
Feb 3, 2026	10.66	10.66	10.61	10.64	10.52	0.34%	1,861
Feb 2, 2026	10.52	10.60	10.52	10.60	10.48	1.11%	12,382
Jan 30, 2026	10.43	10.52	10.43	10.49	10.37	0.58%	6,954
Jan 29, 2026	10.42	10.43	10.42	10.43	10.31	0.12%	50
Jan 28, 2026	10.44	10.44	10.39	10.42	10.30	-0.65%	103
Jan 27, 2026	10.50	10.50	10.48	10.48	10.36	0.17%	871
Jan 26, 2026	10.54	10.54	10.48	10.47	10.35	-0.13%	9,856
Jan 23, 2026	10.52	10.53	10.48	10.48	10.36	-0.68%	19,699