UmweltBank AG (FRA:UBK)
Germany · Delayed Price · Currency is EUR 3.730
+0.040 (1.08%)
Last updated: Jul 20, 2026, 5:20 PM CET
FRA:UBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | - | -0.54% | - |
| Jul 17, 2026 | 3.61 | 3.78 | 3.61 | 3.69 | 3.69 | -1.60% | 660 |
| Jul 16, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | 1.63% | 2,500 |
| Jul 15, 2026 | 3.63 | 3.69 | 3.53 | 3.69 | 3.69 | 4.53% | 1,250 |
| Jul 14, 2026 | 3.51 | 3.68 | 3.51 | 3.53 | 3.53 | - | 1,500 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 0.57% | 1,787 |
| Jul 10, 2026 | 3.58 | 3.65 | 3.51 | 3.51 | 3.51 | -3.04% | 2,100 |
| Jul 9, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.56% | - |
| Jul 8, 2026 | 3.67 | 3.67 | 3.55 | 3.60 | 3.60 | 1.41% | - |
| Jul 7, 2026 | 3.54 | 3.55 | 3.53 | 3.55 | 3.55 | - | - |
| Jul 6, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.28% | - |
| Jul 3, 2026 | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | 2.02% | - |
| Jul 2, 2026 | 3.57 | 3.57 | 3.47 | 3.47 | 3.47 | -2.80% | - |
| Jul 1, 2026 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | -1.38% | 51 |
| Jun 30, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | 1.69% | 1,000 |
| Jun 29, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -2.47% | - |
| 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 |