UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.820
+0.020 (0.53%)
Sep 2, 2026, 11:06 PM CET
UmweltBank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | 0.26% | 1,734 |
| Aug 6, 2026 | 3.87 | 3.87 | 3.80 | 3.84 | 3.84 | - | 3,553 |
| Aug 5, 2026 | 3.89 | 3.89 | 3.71 | 3.84 | 3.84 | -1.29% | 2,353 |
| Aug 4, 2026 | 3.84 | 3.89 | 3.74 | 3.89 | 3.89 | 1.30% | 1,876 |
| Aug 3, 2026 | 4.00 | 4.04 | 3.70 | 3.84 | 3.84 | -1.54% | 19,981 |
| Jul 31, 2026 | 3.91 | 3.91 | 3.85 | 3.90 | 3.90 | -1.27% | 2,048 |
| Jul 30, 2026 | 3.97 | 4.00 | 3.83 | 4.00 | 3.95 | -3.38% | 8,957 |
| Jul 29, 2026 | 3.83 | 4.16 | 3.83 | 4.14 | 4.09 | 7.53% | 40,561 |
| Jul 28, 2026 | 3.82 | 3.90 | 3.80 | 3.85 | 3.80 | 1.32% | 4,739 |
| Jul 27, 2026 | 3.88 | 3.88 | 3.67 | 3.80 | 3.75 | -2.06% | 7,157 |
| Jul 24, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.83 | 2.11% | 365 |
| Jul 23, 2026 | 3.85 | 3.86 | 3.71 | 3.80 | 3.75 | -4.04% | 5,732 |
| Jul 22, 2026 | 3.84 | 3.98 | 3.76 | 3.96 | 3.91 | 4.49% | 4,329 |
| Jul 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 1.88% | - |
| Jul 20, 2026 | 3.75 | 3.84 | 3.71 | 3.72 | 3.67 | -1.06% | 16,962 |
| Jul 17, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.71 | 1.62% | 1,924 |
| Jul 16, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.65 | 1.37% | 4,405 |
| Jul 15, 2026 | 3.76 | 3.76 | 3.65 | 3.65 | 3.60 | -1.35% | 319 |
| Jul 14, 2026 | 3.69 | 3.72 | 3.55 | 3.70 | 3.65 | 2.49% | 17,586 |
| Jul 13, 2026 | 3.60 | 3.68 | 3.54 | 3.61 | 3.56 | - | 1,792 |
| Jul 10, 2026 | 3.65 | 3.65 | 3.55 | 3.61 | 3.56 | -2.43% | 11,083 |
| Jul 9, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.65 | 0.54% | 3,039 |
| Jul 8, 2026 | 3.55 | 3.69 | 3.55 | 3.68 | 3.63 | - | 508 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.47 | 3.68 | 3.63 | 1.66% | 2,684 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.59 | 3.62 | 3.57 | -2.16% | 1,175 |
| Jul 3, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.65 | - | 1 |
| Jul 2, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.65 | 1.09% | 722 |
| Jul 1, 2026 | 3.74 | 3.74 | 3.60 | 3.66 | 3.61 | 0.27% | 564 |
| Jun 30, 2026 | 3.62 | 3.69 | 3.62 | 3.65 | 3.60 | 0.55% | 311 |
| Jun 29, 2026 | 3.57 | 3.70 | 3.57 | 3.63 | 3.58 | -1.36% | 1,227 |
| Jun 26, 2026 | 3.67 | 3.69 | 3.60 | 3.68 | 3.63 | 1.38% | 3,165 |
| Jun 25, 2026 | 3.68 | 3.68 | 3.44 | 3.63 | 3.58 | 1.97% | 12,953 |