UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.760
-0.070 (-1.83%)
May 18, 2026, 9:02 AM CET
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.90 | 3.95 | 3.81 | 3.88 | 3.88 | -1.02% | 7,103 |
| May 8, 2026 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | 0.51% | 12,653 |
| May 7, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1.30% | 10,747 |
| May 6, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | - | 1,853 |
| May 5, 2026 | 3.85 | 3.94 | 3.80 | 3.85 | 3.85 | - | 6,218 |
| May 4, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | 1.32% | 2,788 |
| Apr 30, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 14,839 |
| Apr 29, 2026 | 3.75 | 3.87 | 3.75 | 3.85 | 3.85 | -2.04% | 3,126 |
| Apr 28, 2026 | 3.88 | 3.93 | 3.80 | 3.93 | 3.93 | 5.36% | 2,301 |
| Apr 27, 2026 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | -3.62% | 4,455 |
| Apr 24, 2026 | 3.93 | 3.93 | 3.79 | 3.87 | 3.87 | 1.31% | 1,259 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.79 | 3.82 | 3.82 | -1.80% | 2,926 |
| Apr 22, 2026 | 3.86 | 3.92 | 3.80 | 3.89 | 3.89 | - | 8,308 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.79 | 3.89 | 3.89 | 0.78% | 1,068 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.79 | 3.86 | 3.86 | -0.52% | 5,973 |
| Apr 17, 2026 | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | 0.26% | 4,921 |
| Apr 16, 2026 | 3.85 | 3.88 | 3.78 | 3.87 | 3.87 | -0.51% | 7,202 |
| Apr 15, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.26% | 423 |
| Apr 14, 2026 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | - | 5,369 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | 1.04% | 3,844 |
| Apr 10, 2026 | 3.81 | 3.91 | 3.81 | 3.86 | 3.86 | -0.52% | 670 |
| Apr 9, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | - | 1,105 |
| Apr 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Apr 7, 2026 | 3.88 | 3.88 | 3.68 | 3.87 | 3.87 | -0.26% | 5,899 |
| 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 |