Ubtech Robotics Corp Ltd (FRA:7US)
Germany · Delayed Price · Currency is EUR 8.70
-0.45 (-4.92%)
Last updated: Sep 10, 2026, 9:44 PM CET
FRA:7US Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10.00 | 10.11 | 10.00 | 10.01 | 10.01 | -0.89% | 1,550 |
| Aug 13, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.10% | 2,950 |
| Aug 12, 2026 | 9.80 | 10.11 | 9.80 | 10.09 | 10.09 | 2.02% | 1,507 |
| Aug 11, 2026 | 10.10 | 10.10 | 9.89 | 9.89 | 9.89 | -0.99% | 1,462 |
| Aug 10, 2026 | 9.79 | 9.99 | 9.72 | 9.99 | 9.99 | -1.29% | 3,672 |
| Aug 7, 2026 | 10.25 | 10.25 | 9.90 | 10.12 | 10.12 | 2.33% | 8,039 |
| Aug 6, 2026 | 9.74 | 10.08 | 9.49 | 9.89 | 9.89 | -1.10% | 1,499 |
| Aug 5, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 1,636 |
| Aug 4, 2026 | 9.65 | 9.79 | 9.52 | 9.60 | 9.60 | 1.27% | 1,465 |
| Aug 3, 2026 | 9.36 | 9.48 | 9.36 | 9.48 | 9.48 | 5.92% | 445 |
| Jul 31, 2026 | 9.00 | 9.25 | 8.95 | 8.95 | 8.95 | 5.79% | 565 |
| Jul 30, 2026 | 8.45 | 8.88 | 8.45 | 8.46 | 8.46 | -8.44% | 6,155 |
| Jul 29, 2026 | 9.25 | 9.25 | 9.01 | 9.24 | 9.24 | 2.78% | 463 |
| Jul 28, 2026 | 8.60 | 9.00 | 8.60 | 8.99 | 8.99 | 2.63% | 1,160 |
| Jul 27, 2026 | 8.65 | 8.88 | 8.60 | 8.76 | 8.76 | 0.68% | 6,849 |
| Jul 24, 2026 | 8.87 | 8.89 | 8.61 | 8.70 | 8.70 | -4.08% | 6,423 |
| Jul 23, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | -4.51% | 2,728 |
| Jul 22, 2026 | 9.48 | 9.50 | 9.44 | 9.50 | 9.50 | 1.05% | 1,400 |
| Jul 21, 2026 | 9.43 | 9.45 | 9.40 | 9.40 | 9.40 | 4.10% | 4,300 |
| Jul 20, 2026 | 9.21 | 9.21 | 9.03 | 9.03 | 9.03 | -2.90% | 3,040 |
| Jul 17, 2026 | 9.20 | 9.60 | 9.12 | 9.30 | 9.30 | -5.94% | 4,782 |
| Jul 16, 2026 | 9.99 | 10.00 | 9.87 | 9.89 | 9.89 | 2.99% | 8,370 |
| Jul 15, 2026 | 9.43 | 10.08 | 9.43 | 9.60 | 9.60 | 1.27% | 5,628 |
| Jul 14, 2026 | 9.11 | 9.48 | 9.11 | 9.48 | 9.48 | 4.06% | 215 |
| Jul 13, 2026 | 9.19 | 9.25 | 9.00 | 9.11 | 9.11 | -3.09% | 35,437 |
| Jul 10, 2026 | 9.80 | 9.80 | 9.36 | 9.40 | 9.40 | -4.95% | 896 |
| Jul 9, 2026 | 9.69 | 9.99 | 9.69 | 9.89 | 9.89 | 1.23% | 350 |
| Jul 8, 2026 | 9.90 | 9.97 | 9.75 | 9.77 | 9.77 | -7.81% | 14,128 |
| Jul 7, 2026 | 10.26 | 10.60 | 10.26 | 10.60 | 10.60 | -3.65% | 3,265 |
| Jul 6, 2026 | 11.19 | 11.20 | 10.81 | 11.00 | 11.00 | -6.06% | 6,578 |
| Jul 3, 2026 | 11.46 | 12.50 | 11.46 | 11.71 | 11.71 | 12.60% | 5,345 |