Umios Corporation (FRA:6MN)
Germany · Delayed Price · Currency is EUR 6.65
+0.10 (1.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jun 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| May 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| May 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| May 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| May 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| May 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.70% | - |
| May 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| May 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| May 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2 |
| May 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| May 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Apr 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Apr 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Apr 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Apr 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Apr 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Apr 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Apr 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Apr 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Apr 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Apr 8, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 30 |
| Apr 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Mar 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Mar 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.61% | - |
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 0.63% | - |
| Mar 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | -0.63% | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 0.63% | - |
| Mar 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | 3.25% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | -3.75% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | -0.62% | - |