Umios Corporation (FRA:6MN)
Germany · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:6MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.50% | - |
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 0.63% | - |
| Mar 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | -0.62% | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 0.63% | - |
| Mar 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | 3.25% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -3.75% | - |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | -0.62% | - |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | -1.23% | - |
| Mar 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | 2.52% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | 1.27% | - |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 1.29% | - |
| Mar 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - | - |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -3.13% | - |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | - | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 1.27% | - |
| Mar 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | -2.47% | - |
| Mar 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | -1.22% | - |
| Mar 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | 0.61% | - |
| Mar 4, 2026 | 8.00 | 8.40 | 8.00 | 8.15 | 8.02 | - | 1,002 |
| Mar 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -2.40% | - |
| Mar 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.76% | - |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 3.03% | - |
| Feb 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | - | - |
| Feb 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 0.61% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | 1.86% | - |
| Feb 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - | - |
| Feb 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | -1.83% | - |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | 0.61% | - |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | - | - |
| Feb 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | - | - |
| Feb 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | 0.62% | - |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 1.89% | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | 3.25% | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | 1.99% | - |