UMT United Mobility Technology AG (ETR:UMDK)
Germany · Delayed Price · Currency is EUR 0.3480
+0.0380 (12.26%)
Aug 22, 2025, 5:36 PM CET
ETR:UMDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -0.35% | 374 |
| Jan 27, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | -1.05% | 34 |
| Jan 26, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 1.42% | 408 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 16 |
| Jan 22, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -0.36% | 191 |
| Jan 21, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 0.36% | 3,010 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jan 19, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 1.83% | 136 |
| Jan 16, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.11% | 114 |
| Jan 15, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 71 |
| Jan 14, 2026 | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | -0.74% | 2,449 |
| Jan 13, 2026 | 1.19 | 1.46 | 1.19 | 1.36 | 1.36 | 16.24% | 22,387 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1 |
| Jan 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 2,000 |
| Jan 8, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 1.75% | 130 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.17% | 135 |
| Jan 6, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 0.83% | 756 |
| Jan 5, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 1.26% | 318 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 47 |
| Dec 30, 2025 | 1.22 | 1.24 | 1.15 | 1.23 | 1.23 | 5.58% | 1,089 |
| Dec 29, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 1.30% | 843 |
| Dec 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 300 |
| Dec 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -2.90% | 2,525 |
| Dec 19, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -3.98% | 4,400 |
| Dec 18, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.62% | 318 |
| Dec 17, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.37% | 5 |
| Dec 16, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | -0.39% | 150 |
| Dec 15, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 2,589 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | 1.98% | 50 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | - |
| Dec 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -6.04% | 6,450 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.57% | 4,583 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.51% | 542 |
| Dec 5, 2025 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | -2.11% | 2,300 |
| Dec 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.79% | 24 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 1,915 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 879 |
| Dec 1, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 4.12% | 4,036 |
| Nov 28, 2025 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | -1.84% | 220 |
| Nov 27, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -1.45% | 2,073 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.47% | 20 |
| Nov 25, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | - | 150 |
| Nov 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 50 |
| Nov 21, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -4.07% | 2,990 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -2.32% | 1,155 |
| Nov 19, 2025 | 1.52 | 1.56 | 1.47 | 1.51 | 1.51 | 1.34% | 49 |
| Nov 18, 2025 | 1.47 | 1.49 | 1.41 | 1.49 | 1.49 | -0.67% | 5,144 |
| Nov 17, 2025 | 1.46 | 1.50 | 1.38 | 1.50 | 1.50 | 1.01% | 10,478 |
| Nov 14, 2025 | 1.53 | 1.63 | 1.49 | 1.49 | 1.49 | -6.01% | 2,931 |
| Nov 13, 2025 | 1.61 | 1.64 | 1.52 | 1.58 | 1.58 | -4.24% | 1,530 |