UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.780
+0.060 (1.61%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:UBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.81 | 3.82 | 3.82 | -0.26% | - |
| Aug 12, 2026 | 3.83 | 3.88 | 3.83 | 3.83 | 3.83 | - | 300 |
| Aug 11, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | - |
| Aug 10, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | - |
| Aug 7, 2026 | 3.79 | 3.84 | 3.79 | 3.82 | 3.82 | 0.79% | - |
| Aug 6, 2026 | 3.85 | 3.86 | 3.79 | 3.79 | 3.79 | -1.56% | - |
| Aug 5, 2026 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 1.85% | - |
| Aug 4, 2026 | 3.81 | 3.83 | 3.78 | 3.78 | 3.78 | -0.79% | 110 |
| Aug 3, 2026 | 3.96 | 4.04 | 3.78 | 3.81 | 3.81 | - | 575 |
| Jul 31, 2026 | 3.76 | 3.91 | 3.76 | 3.81 | 3.81 | -0.78% | 1,600 |
| Jul 30, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.84 | 1.57% | 300 |
| Jul 29, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.78 | 0.79% | - |
| Jul 28, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.75 | 1.33% | - |
| Jul 27, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.70 | 1.35% | - |
| Jul 24, 2026 | 3.71 | 3.82 | 3.70 | 3.70 | 3.65 | -0.27% | 53 |
| Jul 23, 2026 | 3.82 | 3.85 | 3.71 | 3.71 | 3.66 | -3.89% | 100 |
| Jul 22, 2026 | 3.67 | 3.86 | 3.67 | 3.86 | 3.81 | 3.49% | - |
| Jul 21, 2026 | 3.71 | 3.84 | 3.71 | 3.73 | 3.68 | - | 2,000 |
| Jul 20, 2026 | 3.67 | 3.77 | 3.67 | 3.73 | 3.68 | 1.08% | 670 |
| Jul 17, 2026 | 3.61 | 3.78 | 3.61 | 3.69 | 3.64 | -1.60% | 660 |
| Jul 16, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.70 | 1.63% | 2,500 |
| Jul 15, 2026 | 3.63 | 3.69 | 3.53 | 3.69 | 3.64 | 4.53% | 1,250 |
| Jul 14, 2026 | 3.51 | 3.68 | 3.51 | 3.53 | 3.48 | - | 1,500 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.48 | 0.57% | 1,787 |
| Jul 10, 2026 | 3.58 | 3.65 | 3.51 | 3.51 | 3.46 | -3.04% | 2,100 |
| Jul 9, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.57 | 0.56% | - |
| Jul 8, 2026 | 3.67 | 3.67 | 3.55 | 3.60 | 3.55 | 1.41% | - |
| Jul 7, 2026 | 3.54 | 3.55 | 3.53 | 3.55 | 3.50 | - | - |
| Jul 6, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.50 | 0.28% | - |
| Jul 3, 2026 | 3.65 | 3.65 | 3.53 | 3.54 | 3.49 | 2.02% | - |
| Jul 2, 2026 | 3.57 | 3.57 | 3.47 | 3.47 | 3.43 | -2.80% | - |
| Jul 1, 2026 | 3.58 | 3.61 | 3.57 | 3.57 | 3.52 | -1.38% | 51 |
| Jun 30, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.57 | 1.69% | 1,000 |
| Jun 29, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.51 | -2.47% | - |
| Jun 26, 2026 | 3.63 | 3.65 | 3.58 | 3.65 | 3.60 | 2.53% | - |
| Jun 25, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.51 | 1.14% | 155 |
| Jun 24, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.47 | - | 102 |
| Jun 23, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.47 | -0.56% | - |
| Jun 22, 2026 | 3.56 | 3.57 | 3.54 | 3.54 | 3.49 | -0.28% | - |
| Jun 19, 2026 | 3.52 | 3.60 | 3.52 | 3.55 | 3.50 | 0.57% | 300 |
| Jun 18, 2026 | 3.58 | 3.59 | 3.53 | 3.53 | 3.48 | -1.94% | 1,510 |