UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 5.16
-0.02 (-0.39%)
Last updated: Jul 31, 2025
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | - | -2.33% | 600 |
| Jul 31, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -0.39% | - |
| Jul 30, 2025 | 5.22 | 5.30 | 5.18 | 5.18 | - | -0.77% | 669 |
| Jul 29, 2025 | 5.04 | 5.22 | 5.04 | 5.22 | - | 2.76% | 400 |
| Jul 28, 2025 | 5.08 | 5.30 | 5.08 | 5.08 | - | 1.20% | 1,270 |
| Jul 25, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | - | 4 |
| Jul 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -0.40% | - |
| Jul 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | -1.56% | 4 |
| Jul 22, 2025 | 5.06 | 5.12 | 5.06 | 5.12 | - | 1.59% | 4 |
| Jul 21, 2025 | 5.08 | 5.10 | 5.04 | 5.04 | - | -1.95% | 412 |
| Jul 18, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | - | 0.78% | 250 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1.19% | 710 |
| Jul 16, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | -1.18% | 710 |
| Jul 15, 2025 | 5.16 | 5.26 | 5.04 | 5.10 | - | -3.77% | 710 |
| Jul 14, 2025 | 5.20 | 5.30 | 5.16 | 5.30 | - | 3.11% | 236 |
| Jul 11, 2025 | 5.04 | 5.14 | 5.04 | 5.14 | - | -0.77% | 739 |
| Jul 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 2.37% | 100 |
| Jul 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | 0.80% | - |
| Jul 8, 2025 | 5.14 | 5.14 | 5.02 | 5.02 | - | -5.28% | 25 |
| Jul 7, 2025 | 5.04 | 5.30 | 5.04 | 5.30 | - | 2.32% | 2,015 |
| Jul 4, 2025 | 4.96 | 5.18 | 4.96 | 5.18 | - | 1.57% | 600 |
| Jul 3, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | - | 3.03% | 100 |
| Jul 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | 0.41% | - |
| Jul 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | - | - |
| Jun 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -1.00% | - |
| Jun 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | 200 |
| Jun 26, 2025 | 4.87 | 4.98 | 4.87 | 4.98 | - | 0.61% | 200 |
| Jun 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | -1.39% | 114 |
| Jun 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | - | 114 |
| Jun 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -0.40% | 114 |
| Jun 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | - | 10 |
| Jun 19, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | -4.18% | 10 |
| Jun 18, 2025 | 5.06 | 5.26 | 5.06 | 5.26 | - | 4.78% | 10 |
| Jun 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1.21% | 5 |
| Jun 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -1.98% | 5 |
| Jun 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | -0.39% | 5 |
| Jun 12, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 0.40% | - |
| Jun 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | -4.17% | - |
| Jun 10, 2025 | 5.04 | 5.28 | 5.04 | 5.28 | - | - | 1,000 |
| Jun 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 5.18% | 250 |
| Jun 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -1.95% | 303 |
| Jun 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | -1.92% | 303 |
| Jun 4, 2025 | 5.06 | 5.22 | 5.06 | 5.22 | - | 1.16% | 303 |
| Jun 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -2.64% | 450 |
| Jun 2, 2025 | 5.06 | 5.30 | 5.06 | 5.30 | - | 2.71% | 450 |
| May 30, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | -0.77% | 61 |
| May 29, 2025 | 5.04 | 5.20 | 5.04 | 5.20 | - | 1.17% | 400 |
| May 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1.58% | - |
| May 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | - | - |
| May 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | -1.17% | 400 |