UBS MSCI Japan Socially Responsible UCITS ETF (ETR:U1FB)
Germany · Delayed Price · Currency is EUR 27.77
+0.18 (0.63%)
Nov 7, 2025, 5:36 PM CET
ETR:U1FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.00 | 28.00 | 27.71 | 27.77 | 27.77 | 0.65% | 2,388 |
| Nov 6, 2025 | 27.74 | 27.89 | 27.59 | 27.59 | 27.59 | -0.25% | 3,704 |
| Nov 5, 2025 | 27.44 | 27.66 | 27.39 | 27.66 | 27.66 | 0.11% | 315 |
| Nov 4, 2025 | 27.65 | 27.68 | 27.54 | 27.63 | 27.63 | -0.29% | 11 |
| Nov 3, 2025 | 27.77 | 27.83 | 27.71 | 27.71 | 27.71 | -0.29% | 1,446 |
| Oct 31, 2025 | 27.93 | 27.93 | 27.79 | 27.79 | 27.79 | -0.11% | 250 |
| Oct 30, 2025 | 27.70 | 27.82 | 27.68 | 27.82 | 27.82 | 1.64% | 1,122 |
| Oct 29, 2025 | 27.37 | 27.39 | 27.30 | 27.37 | 27.37 | -0.55% | 10,611 |
| Oct 28, 2025 | 27.30 | 27.52 | 27.30 | 27.52 | 27.52 | 0.11% | 4,483 |
| Oct 27, 2025 | 27.57 | 27.57 | 27.49 | 27.49 | 27.49 | 0.77% | 166 |
| Oct 24, 2025 | 27.07 | 27.28 | 27.07 | 27.28 | 27.28 | 0.48% | 820 |
| Oct 23, 2025 | 27.14 | 27.15 | 27.07 | 27.15 | 27.15 | 0.82% | 667 |
| Oct 22, 2025 | 27.08 | 27.08 | 26.93 | 26.93 | 26.93 | -0.52% | 8,317 |
| Oct 21, 2025 | 26.98 | 27.10 | 26.98 | 27.07 | 27.07 | -0.51% | 43 |
| Oct 20, 2025 | 27.04 | 27.23 | 27.04 | 27.21 | 27.21 | 2.41% | 65 |
| Oct 17, 2025 | 26.29 | 26.65 | 26.29 | 26.57 | 26.57 | -0.11% | 305 |
| Oct 16, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -0.11% | 302 |
| Oct 15, 2025 | 26.46 | 26.63 | 26.46 | 26.63 | 26.63 | 1.22% | 358 |
| Oct 14, 2025 | 26.00 | 26.31 | 26.00 | 26.31 | 26.31 | 0.50% | 439 |
| Oct 13, 2025 | 25.94 | 26.18 | 25.94 | 26.18 | 26.18 | 0.96% | 5,335 |
| Oct 10, 2025 | 26.43 | 26.48 | 25.93 | 25.93 | 25.93 | -4.18% | 33 |
| Oct 9, 2025 | 27.12 | 27.14 | 27.06 | 27.06 | 27.06 | 0.11% | 797 |
| Oct 8, 2025 | 26.95 | 27.06 | 26.95 | 27.03 | 27.03 | 0.45% | 1,099 |
| Oct 7, 2025 | 26.86 | 26.93 | 26.86 | 26.91 | 26.91 | -1.25% | 550 |
| Oct 6, 2025 | 27.03 | 27.25 | 26.97 | 27.25 | 27.25 | 4.37% | 1,366 |
| Oct 3, 2025 | 25.97 | 26.11 | 25.97 | 26.11 | 26.11 | 2.67% | 6 |
| Oct 2, 2025 | 25.49 | 25.51 | 25.43 | 25.43 | 25.43 | -0.12% | 2,065 |
| Oct 1, 2025 | 25.41 | 25.57 | 25.41 | 25.46 | 25.46 | -0.43% | 2,065 |
| Sep 30, 2025 | 25.82 | 25.82 | 25.57 | 25.57 | 25.57 | -0.89% | 3,602 |
| Sep 29, 2025 | 25.82 | 25.85 | 25.71 | 25.80 | 25.80 | -0.77% | 729 |
| Sep 26, 2025 | 26.05 | 26.07 | 25.97 | 26.00 | 26.00 | -0.08% | 10,261 |
| Sep 25, 2025 | 26.02 | 26.04 | 25.90 | 26.02 | 26.02 | -0.15% | 576 |
| Sep 24, 2025 | 25.97 | 26.08 | 25.96 | 26.06 | 26.06 | 0.27% | 3,210 |
| Sep 23, 2025 | 26.00 | 26.03 | 25.97 | 25.99 | 25.99 | 0.93% | 2,773 |
| Sep 22, 2025 | 25.94 | 25.94 | 25.75 | 25.75 | 25.75 | -0.43% | 11,723 |
| Sep 19, 2025 | 25.76 | 25.90 | 25.75 | 25.86 | 25.86 | -1.71% | 916 |
| Sep 18, 2025 | 26.10 | 26.31 | 26.10 | 26.31 | 26.31 | 1.62% | 16,357 |
| Sep 17, 2025 | 26.09 | 26.09 | 25.81 | 25.89 | 25.89 | 0.15% | 4,981 |
| Sep 16, 2025 | 25.97 | 25.98 | 25.85 | 25.85 | 25.85 | -0.77% | 1,245 |
| Sep 15, 2025 | 26.09 | 26.09 | 25.98 | 26.05 | 26.05 | 0.39% | 166 |
| Sep 12, 2025 | 26.01 | 26.01 | 25.95 | 25.95 | 25.95 | -0.27% | 691 |
| Sep 11, 2025 | 25.86 | 26.02 | 25.86 | 26.02 | 26.02 | 0.85% | 2 |
| Sep 10, 2025 | 25.78 | 25.83 | 25.76 | 25.80 | 25.80 | 0.74% | 89 |
| Sep 9, 2025 | 25.71 | 25.71 | 25.53 | 25.61 | 25.61 | -1.27% | 2,894 |
| Sep 8, 2025 | 25.71 | 25.94 | 25.71 | 25.94 | 25.94 | 2.45% | 2,597 |
| Sep 5, 2025 | 25.50 | 25.52 | 25.32 | 25.32 | 25.32 | -0.51% | 723 |
| Sep 4, 2025 | 25.33 | 25.45 | 25.25 | 25.45 | 25.45 | 1.43% | 723 |
| Sep 3, 2025 | 25.05 | 25.19 | 25.05 | 25.09 | 25.09 | -0.24% | 1,206 |
| Sep 2, 2025 | 25.38 | 25.38 | 25.08 | 25.15 | 25.15 | -0.63% | 76 |
| Sep 1, 2025 | 25.24 | 25.32 | 25.24 | 25.31 | 25.31 | 0.88% | 539 |