AMS:UBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.35	33.35	33.35	33.51	33.51	0.51%	-
Dec 4, 2025	33.36	33.36	33.36	33.34	33.34	0.39%	-
Dec 3, 2025	33.16	33.16	33.16	33.21	33.21	0.48%	-
Dec 2, 2025	33.14	33.14	33.14	33.05	33.05	-0.75%	-
Dec 1, 2025	33.26	33.26	33.26	33.30	33.30	-0.45%	-
Nov 28, 2025	33.38	33.38	33.38	33.45	33.45	0.53%	-
Nov 27, 2025	33.28	33.28	33.28	33.28	33.28	-0.09%	707
Nov 26, 2025	33.20	33.20	33.20	33.31	33.31	0.79%	707
Nov 25, 2025	32.80	32.80	32.80	33.05	33.05	0.65%	707
Nov 24, 2025	32.68	32.72	32.68	32.83	32.83	1.14%	707
Nov 21, 2025	31.94	31.94	31.94	32.46	32.46	0.14%	1,415
Nov 20, 2025	32.50	32.52	32.50	32.42	32.42	0.53%	1,415
Nov 19, 2025	32.22	32.22	32.22	32.25	32.25	0.17%	-
Nov 18, 2025	32.09	32.09	32.09	32.19	32.19	-1.05%	6
Nov 17, 2025	32.54	32.54	32.54	32.53	32.53	-0.32%	6
Nov 14, 2025	32.64	32.67	32.64	32.64	32.64	-0.62%	6
Nov 13, 2025	33.19	33.19	33.19	32.84	32.84	-1.10%	-
Nov 12, 2025	32.92	32.92	32.92	33.21	33.21	1.28%	-
Nov 11, 2025	32.82	32.82	32.82	32.79	32.79	0.55%	-
Nov 10, 2025	32.70	32.71	32.70	32.61	32.61	0.94%	1,930
Nov 7, 2025	32.67	32.67	32.67	32.30	32.30	-0.89%	3,764
Nov 6, 2025	32.75	32.82	32.75	32.59	32.59	-0.34%	3,764
Nov 5, 2025	32.57	32.57	32.57	32.70	32.70	0.34%	2,178
Nov 4, 2025	32.44	32.67	32.44	32.59	32.59	0.05%	2,178
Nov 3, 2025	32.74	32.82	32.74	32.58	32.58	-0.49%	283
Oct 31, 2025	32.66	32.66	32.53	32.74	32.74	-0.61%	566
Oct 30, 2025	32.68	32.68	32.68	32.94	32.94	0.46%	16
Oct 29, 2025	32.76	32.76	32.76	32.79	32.79	0.05%	16
Oct 28, 2025	32.81	32.81	32.81	32.77	32.77	-0.12%	16
Oct 27, 2025	32.94	32.94	32.94	32.81	32.81	-0.18%	16
Oct 24, 2025	32.80	32.80	32.80	32.87	32.87	0.66%	16
Oct 23, 2025	32.66	32.66	32.66	32.66	32.66	-0.21%	16
Oct 22, 2025	32.80	32.80	32.80	32.73	32.73	-0.30%	16
Oct 21, 2025	32.58	32.66	32.58	32.83	32.83	1.17%	16
Oct 20, 2025	32.28	32.28	32.28	32.45	32.45	1.33%	-
Oct 17, 2025	31.70	31.70	31.70	32.02	32.02	-0.53%	-
Oct 16, 2025	32.40	32.40	32.40	32.19	32.19	-0.94%	-
Oct 15, 2025	32.45	32.46	32.45	32.50	32.50	0.95%	566
Oct 14, 2025	31.93	31.93	31.93	32.19	32.19	0.03%	-
Oct 13, 2025	32.06	32.06	32.06	32.18	32.18	0.36%	1,884
Oct 10, 2025	32.59	32.59	32.25	32.07	32.07	-1.87%	1,884
Oct 9, 2025	32.67	32.69	32.67	32.68	32.68	-0.11%	283
Oct 8, 2025	32.59	32.59	32.59	32.71	32.71	0.65%	1,884
Oct 7, 2025	32.55	32.55	32.55	32.50	32.50	-0.35%	1,884
Oct 6, 2025	32.60	32.73	32.60	32.62	32.62	0.42%	1,884
Oct 3, 2025	32.38	32.38	32.32	32.48	32.48	0.78%	1,698
Oct 2, 2025	32.12	32.18	32.12	32.23	32.23	0.45%	566
Oct 1, 2025	31.66	31.66	31.66	32.09	32.09	0.90%	1,718
Sep 30, 2025	31.75	31.75	31.75	31.80	31.80	0.06%	1,718
Sep 29, 2025	31.83	31.83	31.83	31.78	31.78	0.20%	-