UMT United Mobility Technology AG (ETR:UMD)
Germany · Delayed Price · Currency is EUR 1.140
+0.010 (0.88%)
At close: Aug 24, 2026
ETR:UMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 13, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 24 |
| Aug 12, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 4.08% | 4,722 |
| Aug 11, 2026 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | -1.51% | 5,774 |
| Aug 10, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 80 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 1 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 3.55% | 5 |
| Aug 4, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.51% | 22 |
| Aug 3, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 2.06% | 4 |
| Jul 31, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 21 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 200 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 559 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -4.85% | 1,050 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -6.36% | 7,106 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 34 |
| Jul 23, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.80% | 2,000 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.31% | 3,995 |
| Jul 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 22 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jul 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 2,100 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2 |
| Jul 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 14, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 1 |
| Jul 13, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 2,000 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 1,200 |
| Jul 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 5,118 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 6, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 8.04% | 15,596 |
| Jul 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 2, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 4,089 |
| Jul 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 30, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 2,215 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 4,301 |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 25, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -5.31% | 4,824 |
| Jun 24, 2026 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | 3.67% | 9,157 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -8.40% | 12,454 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -1.65% | 1,404 |
| Jun 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,950 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 334 |
| Jun 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 5,161 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | 17,501 |