UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.650
+0.090 (2.53%)
At close: Jun 26, 2026
FRA:UBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.63 | 3.65 | 3.58 | 3.65 | 3.65 | 2.53% | - |
| Jun 25, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 155 |
| Jun 24, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | - | 102 |
| Jun 23, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jun 22, 2026 | 3.56 | 3.57 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| Jun 19, 2026 | 3.52 | 3.60 | 3.52 | 3.55 | 3.55 | 0.57% | 300 |
| Jun 18, 2026 | 3.58 | 3.59 | 3.53 | 3.53 | 3.53 | -1.94% | 1,510 |
| Jun 17, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.37% | - |
| Jun 16, 2026 | 3.66 | 3.70 | 3.65 | 3.65 | 3.65 | -1.88% | - |
| Jun 15, 2026 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | - | - |
| Jun 12, 2026 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -2.87% | - |
| Jun 11, 2026 | 3.74 | 3.83 | 3.74 | 3.83 | 3.83 | 0.26% | - |
| Jun 10, 2026 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 1.87% | - |
| Jun 9, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Jun 8, 2026 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | -0.26% | - |
| Jun 5, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.26% | - |
| Jun 4, 2026 | 3.80 | 3.91 | 3.80 | 3.80 | 3.80 | - | 20 |
| Jun 3, 2026 | 3.76 | 3.88 | 3.76 | 3.80 | 3.80 | -1.30% | 35 |
| Jun 2, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.77% | 845 |
| Jun 1, 2026 | 3.88 | 3.92 | 3.87 | 3.88 | 3.88 | 0.26% | 100 |
| May 29, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | - | - |
| May 28, 2026 | 3.87 | 3.87 | 3.85 | 3.87 | 3.87 | -1.02% | 50 |
| May 27, 2026 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 1.03% | 1,500 |
| May 26, 2026 | 3.86 | 3.89 | 3.86 | 3.87 | 3.87 | 0.26% | 1,102 |
| May 25, 2026 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | - |
| May 22, 2026 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | -0.52% | 100 |
| May 21, 2026 | 3.86 | 3.93 | 3.86 | 3.86 | 3.86 | - | 200 |
| May 20, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 1.31% | - |
| May 19, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 1.06% | - |
| May 18, 2026 | 3.92 | 3.92 | 3.76 | 3.77 | 3.77 | 0.27% | 120 |
| May 15, 2026 | 3.81 | 3.82 | 3.76 | 3.76 | 3.76 | -4.08% | 1,782 |
| May 14, 2026 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 2.62% | 20 |
| May 13, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| May 12, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 0.25% | 404 |
| May 11, 2026 | 3.88 | 3.95 | 3.82 | 3.95 | 3.95 | 0.77% | 1,275 |
| May 8, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | -0.76% | - |
| May 7, 2026 | 3.89 | 3.95 | 3.79 | 3.95 | 3.95 | 1.54% | 1,430 |
| May 6, 2026 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 2.10% | 236 |
| May 5, 2026 | 3.81 | 3.88 | 3.81 | 3.81 | 3.81 | - | 525 |
| May 4, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | 1.60% | 1,610 |
| Apr 30, 2026 | 3.76 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 715 |
| Apr 29, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | 0.53% | 130 |
| Apr 28, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | - |
| Apr 27, 2026 | 3.78 | 3.81 | 3.77 | 3.77 | 3.77 | -0.79% | 1,800 |
| Apr 24, 2026 | 3.76 | 3.86 | 3.76 | 3.80 | 3.80 | -1.30% | 1,250 |
| Apr 23, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | 1.05% | 250 |
| Apr 22, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -1.30% | - |
| Apr 21, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.31% | - |
| Apr 20, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | -2.31% | - |
| Apr 17, 2026 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 2.36% | 3,300 |