UMT United Mobility Technology AG (ETR:UMD)
Germany · Delayed Price · Currency is EUR 1.260
+0.040 (3.28%)
At close: Oct 23, 2026
ETR:UMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 9,720 |
| Oct 22, 2026 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | 8.93% | 7,994 |
| Oct 21, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 4,559 |
| Oct 20, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Oct 19, 2026 | 1.03 | 1.10 | 1.01 | 1.09 | 1.09 | 5.83% | 3,475 |
| Oct 16, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 6 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 301 |
| Oct 9, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Oct 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 6, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | - | 2,263 |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 29 |
| Oct 2, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 1 |
| Sep 30, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 3,285 |
| Sep 29, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 1,341 |
| Sep 28, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Sep 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 22, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 3.77% | 2,066 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Sep 18, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 15 |
| Sep 17, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 1,569 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 71 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Sep 14, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | - | 9 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 27 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 136 |
| Sep 9, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 2,100 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 7, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 2,550 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Sep 3, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 117 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 2,554 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 3,850 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Aug 28, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -3.64% | 3,848 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | 7,104 |
| Aug 25, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 945 |
| Aug 24, 2026 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 6,909 |
| Aug 21, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 2,347 |
| Aug 20, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 5.71% | 8,125 |
| Aug 19, 2026 | 1.10 | 1.15 | 1.01 | 1.05 | 1.05 | -7.08% | 12,033 |
| Aug 18, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 508 |
| Aug 17, 2026 | 1.06 | 1.24 | 1.06 | 1.12 | 1.12 | 8.74% | 12,225 |