AMS:UIM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	69.62	69.64	69.49	69.58	69.58	-1.13%	2,190
Oct 21, 2026	70.13	70.40	70.13	70.38	70.38	0.57%	148
Oct 20, 2026	69.63	70.14	69.51	69.98	69.98	-0.43%	288
Oct 19, 2026	70.38	70.39	70.04	70.28	70.28	0.18%	157
Oct 16, 2026	70.48	70.50	70.48	70.15	70.15	0.27%	9
Oct 15, 2026	69.40	70.12	69.34	69.96	69.96	-1.87%	206
Oct 14, 2026	71.54	71.57	71.54	71.30	71.30	-0.29%	2,362
Oct 13, 2026	71.58	71.77	71.58	71.50	71.50	-0.58%	220
Oct 12, 2026	71.93	71.93	71.93	71.92	71.92	0.17%	36
Oct 9, 2026	71.56	71.66	71.56	71.79	71.79	0.38%	380
Oct 8, 2026	71.33	71.54	71.23	71.52	71.52	-0.91%	1,470
Oct 7, 2026	72.38	72.71	72.16	72.18	72.18	-1.13%	4,822
Oct 6, 2026	73.16	73.16	73.16	73.01	73.01	0.28%	-
Oct 5, 2026	73.14	73.14	72.67	72.80	72.80	1.08%	6
Oct 2, 2026	71.59	72.27	71.59	72.02	72.02	1.29%	12,695
Oct 1, 2026	71.31	71.31	70.77	71.10	71.10	-0.26%	11,006
Sep 30, 2026	71.51	71.54	71.20	71.29	71.29	1.93%	2,477
Sep 29, 2026	69.84	69.99	69.84	69.94	69.94	-0.05%	1,898
Sep 28, 2026	70.12	70.36	70.12	69.98	69.98	-0.62%	6,310
Sep 25, 2026	70.36	70.63	70.33	70.41	70.41	1.88%	565
Sep 24, 2026	69.23	69.23	69.23	69.11	69.11	-1.91%	-
Sep 23, 2026	70.86	70.86	70.86	70.46	70.46	-0.67%	-
Sep 22, 2026	70.40	70.40	70.40	70.93	70.93	0.92%	-
Sep 21, 2026	69.90	69.90	69.90	70.28	70.28	1.06%	-
Sep 18, 2026	69.75	69.75	69.32	69.54	69.54	-1.14%	777
Sep 17, 2026	70.24	70.37	70.24	70.35	70.35	0.18%	474
Sep 16, 2026	69.45	69.61	69.43	70.22	70.22	1.58%	3,002
Sep 15, 2026	69.07	69.07	68.64	69.13	69.13	-0.62%	560
Sep 14, 2026	69.51	69.79	69.33	69.56	69.56	-0.86%	2,882
Sep 11, 2026	69.30	70.13	69.30	70.16	70.16	2.11%	1,807
Sep 10, 2026	69.63	69.63	68.88	68.72	68.72	-0.31%	560
Sep 9, 2026	69.75	69.75	68.85	68.93	68.93	-1.00%	4,568
Sep 8, 2026	69.89	69.94	69.55	69.62	69.62	-0.71%	1,320
Sep 7, 2026	70.17	70.39	70.16	70.12	70.12	0.63%	530
Sep 4, 2026	69.00	69.70	69.00	69.68	69.68	0.16%	605
Sep 3, 2026	68.90	69.21	68.90	69.57	69.57	2.08%	140
Sep 2, 2026	67.74	67.74	67.74	68.15	68.15	-0.07%	-
Sep 1, 2026	68.83	68.94	68.10	68.20	68.20	0.15%	6,005
Aug 31, 2026	68.78	68.78	68.64	68.10	68.10	-0.62%	248
Aug 28, 2026	68.40	68.50	68.40	68.52	68.52	1.26%	50
Aug 27, 2026	67.81	67.81	67.80	67.67	67.67	0.24%	25
Aug 26, 2026	67.84	67.84	67.84	67.51	67.51	0.12%	-
Aug 25, 2026	67.40	67.48	67.22	67.43	67.43	0.67%	290
Aug 24, 2026	67.06	67.06	67.06	66.98	66.98	-0.27%	-
Aug 21, 2026	67.15	67.15	67.15	67.16	67.16	0.49%	14
Aug 20, 2026	67.03	67.03	66.30	66.83	66.83	-0.60%	1,920
Aug 19, 2026	66.88	67.27	66.88	67.23	67.23	-1.09%	252
Aug 18, 2026	68.94	68.94	68.21	67.97	67.97	-3.07%	1,497
Aug 17, 2026	69.92	69.92	69.59	70.12	70.12	0.27%	241
Aug 14, 2026	70.15	70.15	70.10	69.94	69.94	-0.70%	1,125