UMT United Mobility Technology AG (ETR:UMD)
Germany · Delayed Price · Currency is EUR 1.160
-0.040 (-3.33%)
At close: Jul 9, 2026
ETR:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 4.27% | 22,779 |
| Jun 12, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 2,200 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -5.60% | 1,661 |
| Jun 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -2.34% | 79 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 2,132 |
| Jun 8, 2026 | 1.19 | 1.38 | 1.19 | 1.26 | 1.26 | 8.62% | 49,878 |
| Jun 5, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 1,526 |
| Jun 4, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 3,049 |
| Jun 3, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 116 |
| May 29, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -3.39% | 289 |
| May 28, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | 0.85% | 3,952 |
| May 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 7 |
| May 26, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 38 |
| May 25, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 72 |
| May 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 3 |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| May 20, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,515 |
| May 19, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 250 |
| May 18, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 20 |
| May 15, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 27 |
| May 14, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 544 |
| May 13, 2026 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -6.50% | 4,668 |
| May 12, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 4 |
| May 11, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 38 |
| May 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,952 |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 530 |
| May 5, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -1.61% | 5,378 |
| May 4, 2026 | 1.26 | 1.28 | 1.19 | 1.24 | 1.24 | -4.62% | 8,104 |
| Apr 30, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | - | 4,686 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -2.99% | 3,935 |
| Apr 28, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 1,835 |