Ubtech Robotics Corp Ltd (FRA:7US)
Germany · Delayed Price · Currency is EUR 7.94
+0.78 (10.94%)
At close: Oct 23, 2026
FRA:7US Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.37 | 7.94 | 7.37 | 7.94 | 7.94 | 10.94% | 772 |
| Oct 22, 2026 | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -7.77% | 3,591 |
| Oct 21, 2026 | 7.60 | 7.84 | 7.60 | 7.76 | 7.76 | -1.67% | 1,657 |
| Oct 20, 2026 | 7.71 | 7.89 | 7.71 | 7.89 | 7.89 | 9.55% | 650 |
| Oct 19, 2026 | 7.28 | 7.43 | 7.20 | 7.20 | 7.20 | 0.66% | 380 |
| Oct 16, 2026 | 7.20 | 7.82 | 7.16 | 7.16 | 7.16 | 2.36% | 2,567 |
| Oct 15, 2026 | 7.60 | 7.60 | 6.99 | 6.99 | 6.99 | -8.04% | 4,673 |
| Oct 14, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -0.12% | 1,900 |
| Oct 13, 2026 | 7.60 | 7.76 | 7.60 | 7.61 | 7.61 | -1.17% | 1,036 |
| Oct 12, 2026 | 7.85 | 7.85 | 7.66 | 7.70 | 7.70 | -6.10% | 23,928 |
| Oct 9, 2026 | 8.14 | 8.20 | 7.97 | 8.20 | 8.20 | 3.20% | 6,112 |
| Oct 8, 2026 | 8.18 | 8.18 | 7.62 | 7.95 | 7.95 | -4.28% | 8,256 |
| Oct 7, 2026 | 8.28 | 8.48 | 8.28 | 8.30 | 8.30 | -2.23% | 316 |
| Oct 6, 2026 | 8.62 | 8.62 | 8.44 | 8.49 | 8.49 | 0.47% | 740 |
| Oct 5, 2026 | 8.54 | 8.60 | 8.38 | 8.45 | 8.45 | 2.90% | 3,937 |
| Oct 2, 2026 | 8.15 | 8.35 | 8.15 | 8.21 | 8.21 | -1.30% | 3,420 |
| Oct 1, 2026 | 8.47 | 8.47 | 8.32 | 8.32 | 8.32 | -0.72% | 385 |
| Sep 30, 2026 | 8.04 | 8.40 | 8.04 | 8.38 | 8.38 | 4.05% | 2,315 |
| Sep 29, 2026 | 8.05 | 8.64 | 8.05 | 8.05 | 8.05 | -2.38% | 1,790 |
| Sep 28, 2026 | 8.29 | 8.36 | 8.16 | 8.25 | 8.25 | -3.35% | 2,371 |
| Sep 25, 2026 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | -2.45% | 2,645 |
| Sep 24, 2026 | 8.78 | 8.86 | 8.75 | 8.75 | 8.75 | -0.57% | 1,227 |
| Sep 23, 2026 | 8.80 | 8.88 | 8.80 | 8.80 | 8.80 | -2.22% | 1,926 |
| Sep 22, 2026 | 8.96 | 9.00 | 8.81 | 9.00 | 9.00 | -0.64% | 3,077 |
| Sep 21, 2026 | 8.88 | 9.06 | 8.76 | 9.06 | 9.06 | -1.01% | 3,716 |
| Sep 18, 2026 | 8.91 | 9.48 | 8.91 | 9.15 | 9.15 | 2.68% | 16,180 |
| Sep 17, 2026 | 8.62 | 8.94 | 8.62 | 8.91 | 8.91 | 5.58% | 2,560 |
| Sep 16, 2026 | 8.50 | 8.60 | 8.44 | 8.44 | 8.44 | 0.84% | 445 |
| Sep 15, 2026 | 8.77 | 8.77 | 8.37 | 8.37 | 8.37 | -4.78% | 3,985 |
| Sep 14, 2026 | 8.50 | 9.23 | 8.50 | 8.79 | 8.79 | 2.21% | 5,656 |
| Sep 11, 2026 | 8.79 | 8.79 | 8.50 | 8.60 | 8.60 | -1.15% | 2,210 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -4.92% | 3,509 |
| Sep 9, 2026 | 9.14 | 9.58 | 9.14 | 9.15 | 9.15 | -1.08% | 5,540 |
| Sep 8, 2026 | 9.30 | 9.50 | 9.25 | 9.25 | 9.25 | -1.07% | 1,229 |
| Sep 7, 2026 | 9.78 | 9.79 | 9.35 | 9.35 | 9.35 | 0.53% | 1,837 |
| Sep 4, 2026 | 9.06 | 9.46 | 8.82 | 9.30 | 9.30 | 4.27% | 3,315 |
| Sep 3, 2026 | 8.51 | 9.04 | 8.51 | 8.92 | 8.92 | -1.32% | 26,592 |
| Sep 2, 2026 | 8.47 | 9.29 | 8.47 | 9.04 | 9.04 | 0.39% | 15,615 |
| Sep 1, 2026 | 9.00 | 9.01 | 8.84 | 9.00 | 9.00 | -2.34% | 7,287 |
| Aug 31, 2026 | 9.53 | 9.53 | 9.22 | 9.22 | 9.22 | -4.36% | 3,935 |
| Aug 28, 2026 | 9.15 | 9.64 | 9.15 | 9.64 | 9.64 | 5.34% | 6,820 |
| Aug 27, 2026 | 9.09 | 9.15 | 9.09 | 9.15 | 9.15 | -0.86% | 815 |
| Aug 26, 2026 | 9.04 | 9.23 | 8.95 | 9.23 | 9.23 | 3.59% | 1,589 |
| Aug 25, 2026 | 8.79 | 8.94 | 8.77 | 8.91 | 8.91 | 1.39% | 6,645 |
| Aug 24, 2026 | 8.83 | 8.83 | 8.56 | 8.79 | 8.79 | -4.48% | 4,943 |
| Aug 21, 2026 | 9.15 | 9.28 | 9.15 | 9.20 | 9.20 | 2.34% | 1,862 |
| Aug 20, 2026 | 9.10 | 9.10 | 8.90 | 8.99 | 8.99 | -5.37% | 5,414 |
| Aug 19, 2026 | 9.85 | 9.85 | 9.14 | 9.50 | 9.50 | -9.78% | 8,155 |
| Aug 18, 2026 | 10.00 | 10.68 | 10.00 | 10.53 | 10.53 | 3.24% | 3,929 |
| Aug 17, 2026 | 10.01 | 10.32 | 10.01 | 10.20 | 10.20 | 1.90% | 2,039 |