UMT United Mobility Technology AG (ETR:UMD)
Germany · Delayed Price · Currency is EUR 1.170
-0.010 (-0.85%)
At close: May 22, 2026
ETR:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -2.88% | 3,806 |
| Apr 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 4,915 |
| Apr 21, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | - | 4,808 |
| Apr 20, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 5,803 |
| Apr 17, 2026 | 1.32 | 1.60 | 1.28 | 1.50 | 1.50 | 15.38% | 15,999 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -0.76% | 33 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Apr 14, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -6.47% | 3,814 |
| Apr 13, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -4.14% | 2,433 |
| Apr 10, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 361 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Apr 8, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | 5.93% | 51 |
| Apr 7, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.37% | 15 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 22 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -4.29% | 4,000 |
| Mar 31, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 803 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 25, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -6.67% | 158 |
| Mar 23, 2026 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 1.35% | 871 |
| Mar 20, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 2.42% | 5,128 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 2 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 1.05% | 77 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Mar 16, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 1,338 |
| Mar 13, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | -0.69% | 691 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | 0.34% | 4,208 |