UMB Financial Corporation (BIT:1UMBF)
Italy · Delayed Price · Currency is EUR 117.00
+3.00 (2.63%)
At close: Oct 2, 2026
BIT:1UMBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| Oct 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Sep 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Sep 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Sep 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Sep 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Sep 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Sep 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Sep 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Sep 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.47% | - |
| Sep 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | 2.50% | - |
| Sep 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | -3.23% | - |
| Sep 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | 0.81% | - |
| Sep 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | 0.82% | - |
| Sep 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.57 | 0.83% | - |
| Sep 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.58 | -1.63% | - |
| Aug 31, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | -0.81% | - |
| Aug 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | - | - |
| Aug 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | 0.81% | - |
| Aug 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | 0.82% | - |
| Aug 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.57 | -2.40% | - |
| Aug 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.56 | 0.81% | - |
| Aug 21, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | -1.59% | - |
| Aug 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.56 | -0.79% | - |
| Aug 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.56 | -2.31% | - |
| Aug 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.55 | -0.76% | - |
| Aug 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.54 | - | - |
| Aug 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.54 | 0.77% | - |
| Aug 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.55 | 1.56% | - |
| Aug 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.55 | - | - |
| Aug 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.55 | 1.59% | - |
| Aug 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.56 | - | - |
| Aug 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.56 | -0.79% | - |
| Aug 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.56 | -0.78% | - |
| Aug 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.55 | -0.78% | - |
| Aug 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.55 | 0.78% | - |
| Aug 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.55 | 1.59% | - |
| Jul 31, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.56 | -1.56% | - |
| Jul 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.55 | -0.78% | - |
| Jul 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.55 | 4.03% | - |
| Jul 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.57 | -0.80% | - |
| Jul 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.56 | - | - |