UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.630
+0.110 (3.13%)
Oct 16, 2026, 5:35 PM CET
UmweltBank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.60 | 3.63 | 3.42 | 3.63 | 3.63 | 3.12% | 4,937 |
| Oct 15, 2026 | 3.58 | 3.58 | 3.45 | 3.52 | 3.52 | 0.28% | 3,833 |
| Oct 14, 2026 | 3.49 | 3.55 | 3.42 | 3.51 | 3.51 | -0.85% | 3,797 |
| Oct 13, 2026 | 3.52 | 3.58 | 3.49 | 3.54 | 3.54 | 1.72% | 1,814 |
| Oct 12, 2026 | 3.38 | 3.54 | 3.38 | 3.48 | 3.48 | -1.42% | 8,123 |
| Oct 9, 2026 | 3.49 | 3.55 | 3.45 | 3.53 | 3.53 | 0.28% | 4,984 |
| Oct 8, 2026 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | 0.86% | 797 |
| Oct 7, 2026 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.29% | 1,489 |
| Oct 6, 2026 | 3.41 | 3.59 | 3.36 | 3.50 | 3.50 | - | 13,840 |
| Oct 5, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 1.45% | 121 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.31 | 3.45 | 3.45 | 0.58% | 16,642 |
| Oct 1, 2026 | 3.66 | 3.66 | 3.43 | 3.43 | 3.43 | -0.87% | 4,578 |
| Sep 30, 2026 | 3.48 | 3.65 | 3.40 | 3.46 | 3.46 | -0.86% | 4,413 |
| Sep 29, 2026 | 3.51 | 3.65 | 3.49 | 3.49 | 3.49 | -1.41% | 2,178 |
| Sep 28, 2026 | 3.55 | 3.73 | 3.46 | 3.54 | 3.54 | -3.01% | 7,203 |
| Sep 25, 2026 | 3.42 | 3.65 | 3.42 | 3.65 | 3.65 | 1.67% | 6,748 |
| Sep 24, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.10% | 1,210 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.59 | 3.63 | 3.63 | -1.36% | 8,015 |
| Sep 22, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | 0.55% | 283 |
| Sep 21, 2026 | 3.60 | 3.80 | 3.60 | 3.66 | 3.66 | 1.67% | 3,646 |
| Sep 18, 2026 | 3.75 | 3.79 | 3.60 | 3.60 | 3.60 | -2.70% | 2,145 |
| Sep 17, 2026 | 3.74 | 3.80 | 3.67 | 3.70 | 3.70 | -1.86% | 446 |
| Sep 16, 2026 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | -0.79% | 2,088 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.68 | 3.80 | 3.80 | 0.80% | 4,102 |
| Sep 14, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -1.57% | - |
| Sep 11, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | 1.86% | 1,658 |
| Sep 10, 2026 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | - | 9,273 |
| Sep 9, 2026 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | -1.57% | 5,806 |
| Sep 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 7, 2026 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | -0.26% | 938 |
| Sep 4, 2026 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | - | 963 |
| Sep 3, 2026 | 3.78 | 3.87 | 3.77 | 3.83 | 3.83 | 0.26% | 1,696 |
| Sep 2, 2026 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | 0.53% | 1,242 |
| Sep 1, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | 0.26% | 1,846 |
| Aug 31, 2026 | 3.86 | 3.94 | 3.77 | 3.79 | 3.79 | -1.81% | 6,061 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -1.28% | 1,204 |
| Aug 27, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 2.36% | 1,061 |
| Aug 26, 2026 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | 1.87% | 4,369 |
| Aug 25, 2026 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -1.83% | 9,646 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -0.78% | 7,987 |
| Aug 21, 2026 | 3.88 | 3.88 | 3.80 | 3.85 | 3.85 | - | 2,257 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 19, 2026 | 3.88 | 3.89 | 3.80 | 3.85 | 3.85 | -3.02% | 1,331 |
| Aug 18, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 1.79% | 225 |
| Aug 17, 2026 | 3.89 | 3.90 | 3.80 | 3.90 | 3.90 | 0.26% | 756 |
| Aug 14, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | - | 1,532 |
| Aug 13, 2026 | 3.99 | 3.99 | 3.81 | 3.89 | 3.89 | -0.26% | 1,850 |
| Aug 12, 2026 | 3.83 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 1,397 |
| Aug 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Aug 10, 2026 | 3.80 | 3.94 | 3.80 | 3.88 | 3.88 | 0.78% | 3 |