UmweltBank AG (FRA:UBK)
Germany flag Germany · Delayed Price · Currency is EUR
4.060
+0.010 (0.25%)
Last updated: Sep 30, 2025, 3:19 PM CET

UmweltBank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254.004.004.004.00--1.23%-
Sep 29, 20254.014.074.014.054.05-1.94%833
Sep 26, 20254.014.134.014.134.132.74%800
Sep 25, 20254.064.134.024.024.02-3.37%800
Sep 24, 20254.104.164.014.164.16-0.24%958
Sep 23, 20254.014.173.904.174.175.57%4,630
Sep 22, 20254.054.083.953.953.95-3.89%2,300
Sep 19, 20254.114.114.104.114.110.24%100
Sep 18, 20254.154.154.064.104.10-3.30%100
Sep 17, 20254.184.244.114.244.24-3.42%12
Sep 16, 20254.344.394.204.394.390.46%3,010
Sep 15, 20254.454.454.344.374.370.46%1,000
Sep 12, 20254.364.404.354.354.35-0.68%500
Sep 11, 20254.364.384.364.384.380.46%1,400
Sep 10, 20254.484.504.364.364.36-2.68%1,400
Sep 9, 20254.354.544.354.484.481.82%1,400
Sep 8, 20254.364.404.364.404.402.09%1,400
Sep 5, 20254.244.384.244.314.31-2.05%1,150
Sep 4, 20254.434.434.214.404.40-5.17%1,010
Sep 3, 20254.914.954.644.644.64-6.83%240
Sep 2, 20255.025.024.944.984.98-0.80%206
Sep 1, 20255.005.065.005.025.023.55%206
Aug 29, 20254.834.874.834.854.85-1.56%215
Aug 28, 20254.894.934.854.934.931.19%626
Aug 27, 20254.934.934.854.874.870.39%-
Aug 26, 20254.874.874.794.854.85-1.56%521
Aug 25, 20254.914.934.914.934.93-4.18%-
Aug 22, 20255.145.145.145.145.140.39%-
Aug 21, 20255.125.125.125.125.120.39%-
Aug 20, 20255.105.105.105.105.101.19%-
Aug 19, 20255.005.045.005.045.04-1.95%400
Aug 18, 20255.145.145.145.145.140.78%-
Aug 15, 20255.105.105.105.105.10-0.39%-
Aug 14, 20255.125.125.125.125.12-0.39%-
Aug 13, 20255.045.145.045.145.14-100
Aug 12, 20255.045.225.005.145.142.39%2,176
Aug 11, 20255.025.025.025.025.02-1.18%100
Aug 8, 20255.085.085.085.085.08-1.55%-
Aug 7, 20255.085.205.085.165.16-1.90%720
Aug 6, 20255.105.265.105.265.264.78%200
Aug 5, 20255.085.085.025.025.02-1.95%300
Aug 4, 20255.125.125.125.125.121.59%100
Aug 1, 20255.125.125.045.045.04-2.33%600
Jul 31, 20255.165.165.165.165.16-0.39%-
Jul 30, 20255.225.305.185.185.18-0.77%669
Jul 29, 20255.045.225.045.225.222.76%400
Jul 28, 20255.085.305.085.085.081.20%1,270
Jul 25, 20255.025.025.025.025.02--
Jul 24, 20255.025.025.025.025.02-0.40%-
Jul 23, 20255.045.045.045.045.04-1.56%-