UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.820
-0.030 (-0.78%)
Last updated: Feb 20, 2026, 5:20 PM CET
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 1,000 |
| Feb 19, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 0.26% | 590 |
| Feb 18, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -2.54% | - |
| Feb 17, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 1.81% | 1,200 |
| Feb 16, 2026 | 3.95 | 4.00 | 3.86 | 3.87 | 3.87 | 0.78% | 6,370 |
| Feb 13, 2026 | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | - |
| Feb 12, 2026 | 3.83 | 3.92 | 3.83 | 3.86 | 3.86 | 0.52% | 2,150 |
| Feb 11, 2026 | 3.86 | 3.89 | 3.84 | 3.84 | 3.84 | -1.29% | 1,875 |
| Feb 10, 2026 | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | - | 485 |
| Feb 9, 2026 | 3.83 | 3.90 | 3.83 | 3.89 | 3.89 | - | - |
| Feb 6, 2026 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -1.52% | 1,000 |
| Feb 5, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.02% | - |
| Feb 4, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | - | - |
| Feb 3, 2026 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | - | 350 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | - | 5,000 |
| Jan 30, 2026 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -1.26% | - |
| Jan 29, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | - | - |
| Jan 28, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.25% | - |
| Jan 27, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.02% | 50 |
| Jan 26, 2026 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -1.01% | 5 |
| Jan 23, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 3.67% | - |
| Jan 22, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.78% | - |
| Jan 21, 2026 | 3.84 | 3.90 | 3.75 | 3.84 | 3.84 | 1.05% | 4,412 |
| Jan 20, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.30% | 20 |
| Jan 19, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -1.03% | 910 |
| Jan 16, 2026 | 3.82 | 3.98 | 3.82 | 3.89 | 3.89 | 0.78% | 714 |
| Jan 15, 2026 | 3.78 | 3.98 | 3.78 | 3.86 | 3.86 | -0.52% | 900 |
| Jan 14, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 200 |
| Jan 13, 2026 | 3.81 | 3.83 | 3.80 | 3.82 | 3.82 | -1.04% | 353 |
| Jan 12, 2026 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | -1.78% | - |
| 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 |