UP Fintech Holding Limited (FRA:1M5)
Germany · Delayed Price · Currency is EUR 7.15
-0.35 (-4.67%)
At close: Jan 30, 2026
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 3.25% | 466 |
| Dec 4, 2025 | 7.35 | 8.10 | 7.35 | 7.70 | 7.70 | 3.36% | 4,251 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 2, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 2.03% | 1,369 |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Nov 25, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 6.38% | 1,000 |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Nov 20, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1 |
| Nov 19, 2025 | 7.65 | 7.65 | 7.00 | 7.00 | 7.00 | -9.68% | 2 |
| Nov 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -9.36% | - |
| Nov 17, 2025 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 1.18% | 1 |