UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.910
+0.160 (4.27%)
At close: Mar 27, 2026
FRA:UBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.68 | 3.95 | 3.68 | 3.91 | 3.91 | 4.27% | 100 |
| Mar 26, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 2.46% | - |
| Mar 25, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | -1.61% | - |
| Mar 24, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | -1.06% | 300 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.70 | 3.76 | 3.76 | -0.79% | 4,500 |
| Mar 20, 2026 | 3.77 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | - |
| Mar 19, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 1.06% | - |
| Mar 18, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.83% | - |
| Mar 17, 2026 | 3.74 | 3.83 | 3.74 | 3.83 | 3.83 | 0.26% | - |
| Mar 16, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | - |
| Mar 13, 2026 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 850 |
| Mar 12, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 1.05% | - |
| Mar 11, 2026 | 3.81 | 3.88 | 3.80 | 3.80 | 3.80 | -0.52% | 170 |
| Mar 10, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | - | 80 |
| Mar 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | - |
| Mar 6, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | -2.53% | - |
| Mar 5, 2026 | 3.79 | 3.95 | 3.79 | 3.95 | 3.95 | 3.67% | 500 |
| Mar 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 15 |
| Mar 3, 2026 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | 0.52% | 600 |
| Mar 2, 2026 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -1.54% | 1,000 |
| Feb 27, 2026 | 3.85 | 3.94 | 3.85 | 3.90 | 3.90 | -0.76% | 2,500 |
| Feb 26, 2026 | 3.77 | 3.93 | 3.77 | 3.93 | 3.93 | 1.55% | 215 |
| Feb 25, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 0.52% | - |
| Feb 24, 2026 | 3.60 | 3.85 | 3.60 | 3.85 | 3.85 | 6.35% | - |
| Feb 23, 2026 | 3.80 | 3.82 | 3.62 | 3.62 | 3.62 | -5.24% | - |
| Feb 20, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 1,000 |
| Feb 19, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 0.26% | 590 |
| Feb 18, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -2.54% | - |
| Feb 17, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 1.81% | 1,200 |
| Feb 16, 2026 | 3.95 | 4.00 | 3.86 | 3.87 | 3.87 | 0.78% | 6,370 |
| Feb 13, 2026 | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | - |
| Feb 12, 2026 | 3.83 | 3.92 | 3.83 | 3.86 | 3.86 | 0.52% | 2,150 |
| Feb 11, 2026 | 3.86 | 3.89 | 3.84 | 3.84 | 3.84 | -1.29% | 1,875 |
| Feb 10, 2026 | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | - | 485 |
| Feb 9, 2026 | 3.83 | 3.90 | 3.83 | 3.89 | 3.89 | - | - |
| Feb 6, 2026 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -1.52% | 1,000 |
| Feb 5, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.02% | - |
| Feb 4, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | - | - |
| Feb 3, 2026 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | - | 350 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | - | 5,000 |
| Jan 30, 2026 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -1.26% | - |
| Jan 29, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | - | - |
| Jan 28, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.25% | - |
| Jan 27, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.02% | 50 |
| Jan 26, 2026 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -1.01% | 5 |
| Jan 23, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 3.67% | - |
| Jan 22, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.78% | - |
| Jan 21, 2026 | 3.84 | 3.90 | 3.75 | 3.84 | 3.84 | 1.05% | 4,412 |
| Jan 20, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.30% | 20 |
| Jan 19, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -1.03% | 910 |