UP Fintech Holding Limited (FRA:1M5)
Germany · Delayed Price · Currency is EUR 4.160
+0.020 (0.48%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:1M5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.48% | - |
| 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 |
| May 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| May 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| May 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| May 12, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 18 |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| May 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| May 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Apr 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Apr 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Apr 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 460 |
| Apr 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Apr 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 400 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Apr 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Apr 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Apr 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Apr 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | - |
| Mar 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |