UmweltBank AG (FRA:UBK)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.613.783.613.783.783.28%1,733
Oct 22, 20253.603.703.593.663.66-1.08%7,214
Oct 21, 20253.683.703.603.703.70-3.65%5,212
Oct 20, 20253.703.883.503.843.842.95%42,005
Oct 17, 20253.813.813.733.733.73-2.10%1,000
Oct 16, 20253.823.833.813.813.81-2.81%1,000
Oct 15, 20253.863.923.843.923.920.26%1,000
Oct 14, 20253.843.913.843.913.91-2.25%3,540
Oct 13, 20253.974.003.904.004.000.76%3,540
Oct 10, 20254.004.003.973.973.97-0.75%900
Oct 9, 20253.924.003.924.004.002.04%666
Oct 8, 20254.014.013.923.923.92-2.24%666
Oct 7, 20253.934.133.934.014.012.56%666
Oct 6, 20253.824.043.823.913.91-1,962
Oct 3, 20253.993.993.913.913.91-2.25%500
Oct 2, 20253.994.003.994.004.00-50
Oct 1, 20253.964.013.964.004.00-1.48%-
Sep 30, 20254.004.064.004.064.060.25%50
Sep 29, 20254.014.074.014.054.05-1.94%833
Sep 26, 20254.014.134.014.134.132.74%1,105
Sep 25, 20254.064.134.024.024.02-3.37%4,292
Sep 24, 20254.104.164.014.164.16-0.24%5,544
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%-