UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.690
+0.020 (0.54%)
Nov 6, 2026, 5:35 PM CET
UmweltBank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 0.54% | 1,500 |
| Nov 5, 2026 | 3.72 | 3.79 | 3.64 | 3.67 | 3.67 | -0.54% | 4,580 |
| Nov 4, 2026 | 3.65 | 3.76 | 3.60 | 3.69 | 3.69 | 0.82% | 11,493 |
| Nov 3, 2026 | 3.64 | 3.78 | 3.62 | 3.66 | 3.66 | -0.54% | 8,007 |
| Nov 2, 2026 | 3.60 | 3.70 | 3.51 | 3.68 | 3.68 | 2.22% | 8,294 |
| Oct 30, 2026 | 3.65 | 3.65 | 3.45 | 3.60 | 3.60 | -1.91% | 15,573 |
| Oct 29, 2026 | 3.54 | 3.70 | 3.45 | 3.67 | 3.67 | 0.82% | 8,627 |
| Oct 28, 2026 | 3.38 | 3.64 | 3.31 | 3.64 | 3.64 | 7.69% | 5,339 |
| Oct 27, 2026 | 3.51 | 3.57 | 3.38 | 3.38 | 3.38 | -1.17% | 5,469 |
| Oct 26, 2026 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | -3.12% | 3,734 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.47 | 3.53 | 3.53 | 2.32% | 3,856 |
| Oct 22, 2026 | 3.44 | 3.60 | 3.42 | 3.45 | 3.45 | -1.99% | 1,130 |
| Oct 21, 2026 | 3.44 | 3.55 | 3.44 | 3.52 | 3.52 | -0.85% | 200 |
| Oct 20, 2026 | 3.52 | 3.59 | 3.45 | 3.55 | 3.55 | 1.43% | 6,061 |
| Oct 19, 2026 | 3.44 | 3.59 | 3.44 | 3.50 | 3.50 | -3.58% | 1,758 |
| 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 |