UmweltBank AG (ETR:UBK)
Germany · Delayed Price · Currency is EUR 3.650
+0.060 (1.67%)
Sep 25, 2026, 5:35 PM CET
UmweltBank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |