UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.450
-0.010 (-0.29%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:UBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.29% | 800 |
| Oct 22, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.86% | - |
| Oct 21, 2026 | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | 0.87% | 15 |
| Oct 20, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | - | - |
| Oct 19, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 16, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 15, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.87% | 1,000 |
| Oct 14, 2026 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | -0.29% | - |
| Oct 13, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 1,000 |
| Oct 12, 2026 | 3.57 | 3.60 | 3.40 | 3.40 | 3.40 | - | 3,330 |
| Oct 9, 2026 | 3.47 | 3.47 | 3.20 | 3.40 | 3.40 | -1.45% | 4,800 |
| Oct 8, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | -1.99% | - |
| Oct 7, 2026 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | 3.23% | 1,500 |
| Oct 6, 2026 | 3.38 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | - |
| Oct 5, 2026 | 3.29 | 3.41 | 3.29 | 3.38 | 3.38 | -0.88% | - |
| Oct 2, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | -0.29% | - |
| Oct 1, 2026 | 3.41 | 3.54 | 3.41 | 3.42 | 3.42 | -1.72% | 125 |
| Sep 30, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.42% | - |
| Sep 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 28, 2026 | 3.64 | 3.67 | 3.52 | 3.53 | 3.53 | 2.32% | 4,100 |
| Sep 25, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -3.90% | - |
| Sep 24, 2026 | 3.58 | 3.59 | 3.52 | 3.59 | 3.59 | - | 3 |
| Sep 23, 2026 | 3.57 | 3.65 | 3.57 | 3.59 | 3.59 | -1.64% | - |
| Sep 22, 2026 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -0.27% | - |
| Sep 21, 2026 | 3.57 | 3.69 | 3.57 | 3.66 | 3.66 | -0.54% | 1,000 |
| Sep 18, 2026 | 3.69 | 3.71 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Sep 17, 2026 | 3.69 | 3.73 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 16, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 15, 2026 | 3.69 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Sep 14, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Sep 11, 2026 | 3.67 | 3.77 | 3.67 | 3.69 | 3.69 | -0.54% | 1,700 |
| Sep 10, 2026 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | -0.27% | 1,168 |
| Sep 9, 2026 | 3.73 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 1,000 |
| Sep 8, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | - | - |
| Sep 7, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 0.80% | 1,200 |
| Sep 4, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | - | - |
| Sep 3, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | - | - |
| Sep 2, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Sep 1, 2026 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | -0.27% | - |
| Aug 31, 2026 | 3.81 | 3.84 | 3.77 | 3.77 | 3.77 | -0.53% | - |
| Aug 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | - |
| Aug 27, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.15% | - |
| Aug 26, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | -3.63% | 1,000 |
| Aug 25, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 0.78% | 600 |
| Aug 24, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | -0.78% | - |
| Aug 21, 2026 | 3.89 | 3.90 | 3.86 | 3.86 | 3.86 | -0.26% | 4 |
| Aug 20, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.26% | - |
| Aug 19, 2026 | 3.89 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | - |
| Aug 18, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.26% | - |
| Aug 17, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.31% | - |