UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.570
-0.070 (-1.92%)
At close: Nov 28, 2025
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 3.70 | 3.72 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| 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% | - |
| Oct 16, 2025 | 3.82 | 3.83 | 3.81 | 3.81 | 3.81 | -2.81% | - |
| 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% | - |
| 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% | - |
| Oct 8, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -2.24% | - |
| 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 | - | - |
| 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% | - |
| Sep 25, 2025 | 4.06 | 4.13 | 4.02 | 4.02 | 4.02 | -3.37% | 800 |
| Sep 24, 2025 | 4.10 | 4.16 | 4.01 | 4.16 | 4.16 | -0.24% | 958 |
| Sep 23, 2025 | 4.01 | 4.17 | 3.90 | 4.17 | 4.17 | 5.57% | 4,630 |