UP Fintech Holding Limited (FRA:1M5)
Germany · Delayed Price · Currency is EUR 6.75
+0.10 (1.50%)
Last updated: Feb 20, 2026, 8:00 AM CET
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Feb 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Feb 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.22% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Feb 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jan 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Jan 29, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 50 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 27, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.69% | 500 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.84% | - |
| Jan 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jan 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jan 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Jan 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 14, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -8.77% | 5 |
| Jan 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Jan 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.29% | - |
| Jan 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | 500 |
| Jan 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.91% | - |
| Jan 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6.29% | - |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.02% | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.58% | - |
| Dec 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Dec 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Dec 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Dec 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -4.46% | 1,450 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Dec 10, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | 9 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Dec 8, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | 1,000 |