UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.720
-0.040 (-1.06%)
Jul 20, 2026, 5:35 PM CET
UmweltBank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.75 | 3.84 | 3.71 | 3.72 | 3.72 | -1.06% | 16,962 |
| Jul 17, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | 1.62% | 1,924 |
| Jul 16, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 4,405 |
| Jul 15, 2026 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -1.35% | 319 |
| Jul 14, 2026 | 3.69 | 3.72 | 3.55 | 3.70 | 3.70 | 2.49% | 17,586 |
| Jul 13, 2026 | 3.60 | 3.68 | 3.54 | 3.61 | 3.61 | - | 1,792 |
| Jul 10, 2026 | 3.65 | 3.65 | 3.55 | 3.61 | 3.61 | -2.43% | 11,083 |
| Jul 9, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 3,039 |
| Jul 8, 2026 | 3.55 | 3.69 | 3.55 | 3.68 | 3.68 | - | 508 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.47 | 3.68 | 3.68 | 1.66% | 2,684 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.59 | 3.62 | 3.62 | -2.16% | 1,175 |
| Jul 3, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | 1 |
| Jul 2, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 1.09% | 722 |
| Jul 1, 2026 | 3.74 | 3.74 | 3.60 | 3.66 | 3.66 | 0.27% | 564 |
| Jun 30, 2026 | 3.62 | 3.69 | 3.62 | 3.65 | 3.65 | 0.55% | 311 |
| Jun 29, 2026 | 3.57 | 3.70 | 3.57 | 3.63 | 3.63 | -1.36% | 1,227 |
| Jun 26, 2026 | 3.67 | 3.69 | 3.60 | 3.68 | 3.68 | 1.38% | 3,165 |
| Jun 25, 2026 | 3.68 | 3.68 | 3.44 | 3.63 | 3.63 | 1.97% | 12,953 |
| Jun 24, 2026 | 3.53 | 3.60 | 3.43 | 3.56 | 3.56 | -1.93% | 19,040 |
| Jun 23, 2026 | 3.70 | 3.70 | 3.46 | 3.63 | 3.63 | - | 1,175 |
| Jun 22, 2026 | 3.66 | 3.66 | 3.48 | 3.63 | 3.63 | 1.40% | 18,307 |
| Jun 19, 2026 | 3.51 | 3.63 | 3.51 | 3.58 | 3.58 | -0.56% | 16,093 |
| Jun 18, 2026 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | -0.83% | 2,950 |
| Jun 17, 2026 | 3.64 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 4,507 |
| Jun 16, 2026 | 3.71 | 3.74 | 3.65 | 3.68 | 3.68 | -2.90% | 4,413 |
| Jun 15, 2026 | 3.87 | 3.87 | 3.71 | 3.79 | 3.79 | -0.26% | 517 |
| Jun 12, 2026 | 3.99 | 3.99 | 3.68 | 3.80 | 3.80 | -2.81% | 19,261 |
| Jun 11, 2026 | 3.82 | 3.95 | 3.79 | 3.91 | 3.91 | 1.56% | 9,466 |
| Jun 10, 2026 | 3.75 | 3.87 | 3.75 | 3.85 | 3.85 | 2.39% | 351 |
| Jun 9, 2026 | 3.80 | 3.89 | 3.76 | 3.76 | 3.76 | -2.84% | 9,355 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.70 | 3.87 | 3.87 | 7.50% | 2,536 |
| Jun 5, 2026 | 3.74 | 3.80 | 3.60 | 3.60 | 3.60 | -6.49% | 5,779 |
| Jun 4, 2026 | 3.85 | 3.85 | 3.74 | 3.85 | 3.85 | -1.28% | 5,660 |
| Jun 3, 2026 | 3.88 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 853 |
| Jun 2, 2026 | 3.84 | 3.85 | 3.82 | 3.85 | 3.85 | -1.53% | 863 |
| Jun 1, 2026 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | 1.30% | 3,361 |
| May 29, 2026 | 3.83 | 3.90 | 3.83 | 3.86 | 3.86 | -1.03% | 580 |
| May 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 928 |
| May 27, 2026 | 3.95 | 3.95 | 3.83 | 3.93 | 3.93 | -0.51% | 1,840 |
| May 26, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.33% | 1,400 |
| May 25, 2026 | 4.00 | 4.00 | 3.82 | 3.86 | 3.86 | -1.78% | 1,145 |
| May 22, 2026 | 3.97 | 3.99 | 3.88 | 3.93 | 3.93 | 1.03% | 6,305 |
| May 21, 2026 | 3.98 | 3.98 | 3.84 | 3.89 | 3.89 | -0.51% | 1,498 |
| May 20, 2026 | 3.80 | 3.99 | 3.80 | 3.91 | 3.91 | 1.56% | 41,703 |
| May 19, 2026 | 3.51 | 3.90 | 3.51 | 3.85 | 3.85 | 2.12% | 22,548 |
| May 18, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -1.57% | 2,505 |
| May 15, 2026 | 3.90 | 3.90 | 3.76 | 3.83 | 3.83 | -0.78% | 4,628 |
| May 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| May 13, 2026 | 3.90 | 3.90 | 3.75 | 3.86 | 3.86 | 0.26% | 1,668 |
| May 12, 2026 | 3.80 | 3.93 | 3.75 | 3.85 | 3.85 | -0.77% | 7,440 |