UP Fintech Holding Limited (FRA:1M5)
Germany · Delayed Price · Currency is EUR 4.180
+0.080 (1.95%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:1M5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 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% | - |
| Jun 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jun 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jun 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jun 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Jun 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jun 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Jun 8, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 2.01% | 1,850 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Jun 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.77% | 400 |
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 400 |
| Jun 2, 2026 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -5.91% | 400 |
| Jun 1, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.77% | 3,650 |
| May 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| May 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| May 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| May 26, 2026 | 3.82 | 4.22 | 3.82 | 4.22 | 4.22 | 12.83% | 600 |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 22, 2026 | 4.98 | 4.98 | 3.76 | 3.80 | 3.80 | -23.08% | 3,416 |
| May 21, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -2.18% | 400 |
| May 20, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -3.81% | 4 |
| May 19, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 0.96% | 207 |