UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.880
+0.020 (0.52%)
Apr 2, 2026, 5:35 PM CET
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.77 | 3.94 | 3.77 | 3.88 | 3.88 | 0.52% | 9,395 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | 1.05% | 1,882 |
| Mar 31, 2026 | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -1.29% | 620 |
| Mar 30, 2026 | 3.80 | 3.95 | 3.80 | 3.87 | 3.87 | - | 6,245 |
| Mar 27, 2026 | 3.84 | 3.93 | 3.79 | 3.87 | 3.87 | 2.65% | 11,370 |
| Mar 26, 2026 | 3.67 | 3.83 | 3.67 | 3.77 | 3.77 | 0.53% | 3,770 |
| Mar 25, 2026 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 0.81% | 1,484 |
| Mar 24, 2026 | 3.81 | 3.90 | 3.72 | 3.72 | 3.72 | 0.81% | 9,489 |
| Mar 23, 2026 | 3.82 | 3.88 | 3.52 | 3.69 | 3.69 | -3.91% | 62,840 |
| Mar 20, 2026 | 3.80 | 3.87 | 3.80 | 3.84 | 3.84 | - | 7,908 |
| Mar 19, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 18, 2026 | 3.82 | 3.95 | 3.80 | 3.84 | 3.84 | -0.78% | 14,650 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | - | 2,050 |
| Mar 16, 2026 | 3.93 | 3.93 | 3.81 | 3.87 | 3.87 | 0.26% | 1,262 |
| Mar 13, 2026 | 3.85 | 3.95 | 3.80 | 3.86 | 3.86 | - | 17,983 |
| Mar 12, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 0.52% | 2,620 |
| Mar 11, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | -1.29% | 1,199 |
| Mar 10, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | 1.57% | 2,204 |
| Mar 9, 2026 | 3.94 | 3.94 | 3.80 | 3.83 | 3.83 | -2.79% | 23,989 |
| Mar 6, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 1.29% | 19,029 |
| Mar 5, 2026 | 3.81 | 3.94 | 3.81 | 3.89 | 3.89 | 0.78% | 1,244 |
| Mar 4, 2026 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | 0.26% | 21,627 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.80 | 3.85 | 3.85 | -0.77% | 2,896 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.85 | 3.88 | 3.88 | -1.02% | 9,273 |
| Feb 27, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | 1.03% | 5,611 |
| Feb 26, 2026 | 3.94 | 3.95 | 3.83 | 3.88 | 3.88 | 1.57% | 11,437 |
| Feb 25, 2026 | 3.84 | 3.95 | 3.82 | 3.82 | 3.82 | -3.29% | 9,901 |
| Feb 24, 2026 | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | 8.52% | 7,294 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.61 | 3.64 | 3.64 | -5.45% | 10,539 |
| Feb 20, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | - | 4,193 |
| Feb 19, 2026 | 3.94 | 3.94 | 3.82 | 3.85 | 3.85 | -1.28% | 78 |
| Feb 18, 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 3.90 | 0.26% | 662 |
| Feb 17, 2026 | 3.96 | 3.96 | 3.84 | 3.89 | 3.89 | 0.52% | 991 |
| Feb 16, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | - | 3,617 |
| Feb 13, 2026 | 3.90 | 3.92 | 3.82 | 3.87 | 3.87 | -0.51% | 1,657 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | 0.78% | 5,638 |
| Feb 11, 2026 | 3.89 | 3.99 | 3.86 | 3.86 | 3.86 | -1.78% | 8,398 |
| Feb 10, 2026 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | -0.25% | 2,277 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | 1.29% | 2,532 |
| Feb 6, 2026 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.02% | 1,346 |
| Feb 5, 2026 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | 0.51% | 526 |
| Feb 4, 2026 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | - | 152 |
| Feb 3, 2026 | 3.96 | 3.99 | 3.91 | 3.95 | 3.95 | - | 8,997 |
| Feb 2, 2026 | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | - | 3,827 |
| Jan 30, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | - | 5,341 |
| Jan 29, 2026 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | -0.75% | 9,258 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | 0.76% | 726 |
| Jan 27, 2026 | 3.98 | 3.99 | 3.91 | 3.95 | 3.95 | - | 6,530 |
| Jan 26, 2026 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | -0.25% | 34,093 |
| Jan 23, 2026 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 2.06% | 8,046 |