UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 4.480
+0.080 (1.82%)
At close: Sep 9, 2025
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.35 | 4.54 | 4.35 | 4.48 | - | 1.82% | 1,400 |
| Sep 8, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | - | 2.09% | 1,400 |
| Sep 5, 2025 | 4.24 | 4.38 | 4.24 | 4.31 | - | -2.05% | 1,150 |
| Sep 4, 2025 | 4.43 | 4.43 | 4.21 | 4.40 | - | -5.17% | 1,010 |
| Sep 3, 2025 | 4.91 | 4.95 | 4.64 | 4.64 | - | -6.83% | 240 |
| Sep 2, 2025 | 5.02 | 5.02 | 4.94 | 4.98 | - | -0.80% | 206 |
| Sep 1, 2025 | 5.00 | 5.06 | 5.00 | 5.02 | - | 3.55% | 206 |
| Aug 29, 2025 | 4.83 | 4.87 | 4.83 | 4.85 | - | -1.56% | 215 |
| Aug 28, 2025 | 4.89 | 4.93 | 4.85 | 4.93 | - | 1.19% | 626 |
| Aug 27, 2025 | 4.93 | 4.93 | 4.85 | 4.87 | - | -3.81% | 500 |
| Aug 26, 2025 | 5.08 | 5.08 | 5.00 | 5.06 | - | -1.56% | 500 |
| Aug 25, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | - | - | - |
| Aug 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.39% | 400 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | 0.39% | 400 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1.19% | 400 |
| Aug 19, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | - | -1.95% | 400 |
| Aug 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.78% | 100 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.39% | 100 |
| Aug 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | -0.39% | 100 |
| Aug 13, 2025 | 5.04 | 5.14 | 5.04 | 5.14 | - | - | 100 |
| Aug 12, 2025 | 5.04 | 5.22 | 5.00 | 5.14 | - | 2.39% | 2,176 |
| Aug 11, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -1.18% | 100 |
| Aug 8, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -1.55% | 720 |
| Aug 7, 2025 | 5.08 | 5.20 | 5.08 | 5.16 | - | -1.90% | 720 |
| Aug 6, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | - | 4.78% | 200 |
| Aug 5, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | - | -1.95% | 300 |
| Aug 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1.59% | 100 |
| 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% | - |