UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.700
-0.080 (-2.12%)
Last updated: Oct 24, 2025, 8:28 AM CET
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | 3.28% | 1,733 |
| Oct 22, 2025 | 3.60 | 3.70 | 3.59 | 3.66 | 3.66 | -1.08% | 7,214 |
| Oct 21, 2025 | 3.68 | 3.70 | 3.60 | 3.70 | 3.70 | -3.65% | 5,212 |
| Oct 20, 2025 | 3.70 | 3.88 | 3.50 | 3.84 | 3.84 | 2.95% | 42,005 |
| Oct 17, 2025 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -2.10% | 1,000 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.81 | 3.81 | 3.81 | -2.81% | 1,000 |
| Oct 15, 2025 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 0.26% | 1,000 |
| Oct 14, 2025 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | -2.25% | 3,540 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.90 | 4.00 | 4.00 | 0.76% | 3,540 |
| Oct 10, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 900 |
| Oct 9, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 666 |
| Oct 8, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -2.24% | 666 |
| Oct 7, 2025 | 3.93 | 4.13 | 3.93 | 4.01 | 4.01 | 2.56% | 666 |
| Oct 6, 2025 | 3.82 | 4.04 | 3.82 | 3.91 | 3.91 | - | 1,962 |
| Oct 3, 2025 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.25% | 500 |
| Oct 2, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 50 |
| Oct 1, 2025 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | -1.48% | - |
| Sep 30, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 50 |
| Sep 29, 2025 | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | -1.94% | 833 |
| Sep 26, 2025 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 2.74% | 1,105 |
| Sep 25, 2025 | 4.06 | 4.13 | 4.02 | 4.02 | 4.02 | -3.37% | 4,292 |
| Sep 24, 2025 | 4.10 | 4.16 | 4.01 | 4.16 | 4.16 | -0.24% | 5,544 |
| Sep 23, 2025 | 4.01 | 4.17 | 3.90 | 4.17 | 4.17 | 5.57% | 4,630 |
| Sep 22, 2025 | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | -3.89% | 2,300 |
| Sep 19, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 0.24% | 100 |
| Sep 18, 2025 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | -3.30% | 100 |
| Sep 17, 2025 | 4.18 | 4.24 | 4.11 | 4.24 | 4.24 | -3.42% | 12 |
| Sep 16, 2025 | 4.34 | 4.39 | 4.20 | 4.39 | 4.39 | 0.46% | 3,010 |
| Sep 15, 2025 | 4.45 | 4.45 | 4.34 | 4.37 | 4.37 | 0.46% | 1,000 |
| Sep 12, 2025 | 4.36 | 4.40 | 4.35 | 4.35 | 4.35 | -0.68% | 500 |
| Sep 11, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 1,400 |
| Sep 10, 2025 | 4.48 | 4.50 | 4.36 | 4.36 | 4.36 | -2.68% | 1,400 |
| Sep 9, 2025 | 4.35 | 4.54 | 4.35 | 4.48 | 4.48 | 1.82% | 1,400 |
| Sep 8, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.09% | 1,400 |
| Sep 5, 2025 | 4.24 | 4.38 | 4.24 | 4.31 | 4.31 | -2.05% | 1,150 |
| Sep 4, 2025 | 4.43 | 4.43 | 4.21 | 4.40 | 4.40 | -5.17% | 1,010 |
| Sep 3, 2025 | 4.91 | 4.95 | 4.64 | 4.64 | 4.64 | -6.83% | 240 |
| Sep 2, 2025 | 5.02 | 5.02 | 4.94 | 4.98 | 4.98 | -0.80% | 206 |
| Sep 1, 2025 | 5.00 | 5.06 | 5.00 | 5.02 | 5.02 | 3.55% | 206 |
| Aug 29, 2025 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | -1.56% | 215 |
| Aug 28, 2025 | 4.89 | 4.93 | 4.85 | 4.93 | 4.93 | 1.19% | 626 |
| Aug 27, 2025 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | 0.39% | - |
| Aug 26, 2025 | 4.87 | 4.87 | 4.79 | 4.85 | 4.85 | -1.56% | 521 |
| Aug 25, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | -4.18% | - |
| Aug 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | - |
| Aug 19, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -1.95% | 400 |
| Aug 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |