UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.930
+0.030 (0.77%)
At close: Jan 9, 2026
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.75 | 3.93 | 3.70 | 3.93 | 3.93 | 0.77% | 364 |
| Jan 8, 2026 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | 1.56% | 125 |
| Jan 7, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 4.35% | 250 |
| Jan 6, 2026 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | 1.38% | 275 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | 1.97% | 614 |
| Jan 2, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | - | 125 |
| Dec 30, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -2.47% | 310 |
| Dec 29, 2025 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | -1.35% | 6,524 |
| Dec 23, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 2.21% | 1,045 |
| Dec 22, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | - | 1,961 |
| Dec 19, 2025 | 3.61 | 3.72 | 3.61 | 3.62 | 3.62 | -2.16% | 550 |
| Dec 18, 2025 | 3.49 | 3.70 | 3.49 | 3.70 | 3.70 | 4.23% | 290 |
| Dec 17, 2025 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 1.43% | 1,000 |
| Dec 16, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | - |
| Dec 15, 2025 | 3.33 | 3.49 | 3.33 | 3.48 | 3.48 | 4.50% | 2,800 |
| Dec 12, 2025 | 3.33 | 3.41 | 3.33 | 3.33 | 3.33 | -0.60% | 1,612 |
| Dec 11, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 0.60% | - |
| Dec 10, 2025 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | -0.89% | - |
| Dec 9, 2025 | 3.41 | 3.41 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Dec 8, 2025 | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | -1.16% | 509 |
| Dec 5, 2025 | 3.58 | 3.58 | 3.42 | 3.46 | 3.46 | -1.14% | 215 |
| Dec 4, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Dec 3, 2025 | 3.51 | 3.59 | 3.51 | 3.53 | 3.53 | 0.28% | 1,500 |
| Dec 2, 2025 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | -0.85% | 361 |
| Dec 1, 2025 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | -0.56% | 816 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | -1.92% | - |
| Nov 27, 2025 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 3.41% | - |
| Nov 26, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Nov 25, 2025 | 3.74 | 3.74 | 3.53 | 3.53 | 3.53 | -0.28% | 253 |
| Nov 24, 2025 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | 0.28% | - |
| Nov 21, 2025 | 3.63 | 3.70 | 3.53 | 3.53 | 3.53 | -2.75% | 3,150 |
| Nov 20, 2025 | 3.62 | 3.74 | 3.62 | 3.63 | 3.63 | - | 300 |
| Nov 19, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.82% | - |
| Nov 18, 2025 | 3.72 | 3.76 | 3.66 | 3.66 | 3.66 | -3.68% | 200 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.68 | 3.80 | 3.80 | 2.15% | 350 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 1,200 |
| Nov 13, 2025 | 3.83 | 3.83 | 3.69 | 3.80 | 3.80 | 2.15% | - |
| Nov 12, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Nov 11, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Nov 10, 2025 | 3.58 | 3.81 | 3.58 | 3.70 | 3.70 | 2.78% | 3,314 |
| Nov 7, 2025 | 3.53 | 3.64 | 3.53 | 3.60 | 3.60 | 1.98% | 590 |
| Nov 6, 2025 | 3.51 | 3.64 | 3.51 | 3.53 | 3.53 | 0.28% | - |
| Nov 5, 2025 | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | -1.40% | 1,370 |
| Nov 4, 2025 | 3.64 | 3.64 | 3.49 | 3.57 | 3.57 | -1.92% | 2,371 |
| Nov 3, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.82% | 2,200 |
| Oct 31, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | -0.81% | 2,250 |
| Oct 30, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.82% | - |
| Oct 29, 2025 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 1,000 |
| Oct 28, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 0.27% | - |
| Oct 27, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | 1.10% | 1,000 |