UDR, Inc. (FRA:UF0)
Germany · Delayed Price · Currency is EUR 30.92
+0.49 (1.61%)
Last updated: Jan 29, 2026, 5:00 PM CET
UDR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.61 | 31.23 | 30.61 | 31.23 | 31.23 | 1.59% | - |
| Jan 29, 2026 | 30.24 | 30.92 | 30.24 | 30.74 | 30.74 | 1.02% | - |
| Jan 28, 2026 | 30.77 | 30.92 | 30.43 | 30.43 | 30.43 | -1.01% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 30.74 | 30.74 | 30.74 | -1.22% | - |
| Jan 26, 2026 | 31.62 | 31.64 | 30.98 | 31.12 | 31.12 | -2.38% | - |
| Jan 23, 2026 | 31.83 | 31.88 | 31.69 | 31.88 | 31.88 | -0.13% | - |
| Jan 22, 2026 | 32.09 | 32.27 | 31.88 | 31.92 | 31.92 | -0.56% | - |
| Jan 21, 2026 | 31.59 | 32.10 | 31.59 | 32.10 | 32.10 | 1.33% | - |
| Jan 20, 2026 | 31.73 | 31.87 | 31.57 | 31.68 | 31.68 | -0.72% | - |
| Jan 19, 2026 | 32.00 | 32.00 | 31.89 | 31.91 | 31.91 | -1.60% | - |
| Jan 16, 2026 | 31.84 | 32.43 | 31.83 | 32.43 | 32.43 | 1.41% | - |
| Jan 15, 2026 | 31.38 | 31.98 | 31.38 | 31.98 | 31.98 | 1.72% | - |
| Jan 14, 2026 | 30.81 | 31.44 | 30.81 | 31.44 | 31.44 | 1.58% | - |
| Jan 13, 2026 | 30.87 | 30.95 | 30.38 | 30.95 | 30.95 | -0.16% | - |
| Jan 12, 2026 | 30.81 | 31.12 | 30.81 | 31.00 | 31.00 | -1.59% | - |
| Jan 9, 2026 | 31.88 | 32.06 | 31.50 | 31.50 | 31.13 | -1.59% | - |
| Jan 8, 2026 | 31.26 | 32.01 | 31.26 | 32.01 | 31.63 | 1.52% | - |
| Jan 7, 2026 | 31.59 | 31.86 | 31.30 | 31.53 | 31.16 | -0.47% | - |
| Jan 6, 2026 | 30.62 | 31.68 | 30.62 | 31.68 | 31.31 | 3.06% | - |
| Jan 5, 2026 | 31.29 | 31.29 | 30.74 | 30.74 | 30.38 | -1.51% | - |
| Jan 2, 2026 | 31.06 | 31.21 | 30.97 | 31.21 | 30.84 | 0.68% | 10 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.64 | - | - |
| Dec 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.64 | 1.67% | - |
| Dec 23, 2025 | 30.50 | 30.50 | 30.16 | 30.49 | 30.13 | -0.36% | - |
| Dec 22, 2025 | 30.31 | 30.69 | 30.12 | 30.60 | 30.24 | 0.53% | - |
| Dec 19, 2025 | 30.62 | 30.71 | 30.44 | 30.44 | 30.08 | -1.04% | - |
| Dec 18, 2025 | 30.63 | 30.90 | 30.63 | 30.76 | 30.40 | -0.74% | - |
| Dec 17, 2025 | 30.16 | 30.99 | 30.16 | 30.99 | 30.63 | 2.75% | - |
| Dec 16, 2025 | 30.23 | 30.32 | 29.99 | 30.16 | 29.81 | -0.89% | - |
| Dec 15, 2025 | 30.23 | 30.44 | 30.23 | 30.43 | 30.07 | 0.76% | - |
| Dec 12, 2025 | 30.26 | 30.46 | 30.19 | 30.20 | 29.85 | -0.07% | - |
| Dec 11, 2025 | 29.86 | 30.29 | 29.86 | 30.22 | 29.87 | 0.70% | - |
| Dec 10, 2025 | 29.86 | 30.11 | 29.86 | 30.01 | 29.66 | - | - |
| Dec 9, 2025 | 29.82 | 30.15 | 29.82 | 30.01 | 29.66 | 0.27% | - |
| Dec 8, 2025 | 30.06 | 30.07 | 29.87 | 29.93 | 29.58 | -0.86% | 290 |
| Dec 5, 2025 | 30.08 | 30.32 | 30.08 | 30.19 | 29.84 | 0.07% | - |
| Dec 4, 2025 | 30.56 | 30.56 | 30.17 | 30.17 | 29.82 | -1.50% | - |
| Dec 3, 2025 | 31.08 | 31.20 | 30.63 | 30.63 | 30.27 | -1.67% | - |
| Dec 2, 2025 | 30.90 | 31.15 | 30.90 | 31.15 | 30.78 | 0.23% | - |
| Dec 1, 2025 | 31.14 | 31.43 | 31.08 | 31.08 | 30.72 | -0.64% | - |
| Nov 28, 2025 | 31.05 | 31.43 | 31.05 | 31.28 | 30.91 | 1.00% | - |
| Nov 27, 2025 | 30.97 | 30.99 | 30.97 | 30.97 | 30.61 | -0.45% | - |
| Nov 26, 2025 | 31.07 | 31.22 | 31.07 | 31.11 | 30.74 | -0.22% | - |
| Nov 25, 2025 | 30.74 | 31.29 | 30.74 | 31.18 | 30.81 | 0.71% | - |
| Nov 24, 2025 | 30.77 | 31.09 | 30.61 | 30.96 | 30.60 | 0.42% | - |
| Nov 21, 2025 | 29.99 | 30.94 | 29.99 | 30.83 | 30.47 | 2.49% | - |
| Nov 20, 2025 | 30.04 | 30.43 | 30.04 | 30.08 | 29.73 | 0.50% | - |
| Nov 19, 2025 | 29.61 | 29.93 | 29.61 | 29.93 | 29.58 | 0.61% | - |
| Nov 18, 2025 | 29.42 | 29.78 | 29.42 | 29.75 | 29.40 | 0.30% | - |
| Nov 17, 2025 | 29.75 | 29.90 | 29.64 | 29.66 | 29.31 | -0.13% | - |