UP Fintech Holding Limited (FRA:1M5)
Germany · Delayed Price · Currency is EUR 4.600
+0.240 (5.50%)
At close: Aug 26, 2026
FRA:1M5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.50% | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Aug 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | - |
| Aug 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Aug 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Aug 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08% | - |
| Aug 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Aug 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Aug 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Aug 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Aug 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Aug 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 400 |
| Jul 30, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.97% | 400 |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jul 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Jul 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jul 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Jul 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Jul 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jul 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Jul 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Jul 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jul 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jul 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Jul 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Jul 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jul 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Jul 7, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 1.51% | 800 |
| Jul 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jul 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Jul 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Jun 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Jun 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Jun 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Jun 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jun 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jun 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |