UDR, Inc. (FRA:UF0)
Germany · Delayed Price · Currency is EUR 31.44
+0.70 (2.28%)
Last updated: Jan 6, 2026, 7:55 PM CET
UDR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.88 | 32.06 | 31.50 | 31.50 | 31.50 | -1.59% | - |
| Jan 8, 2026 | 31.26 | 32.01 | 31.26 | 32.01 | 32.01 | 1.52% | - |
| Jan 7, 2026 | 31.59 | 31.86 | 31.30 | 31.53 | 31.53 | -0.47% | - |
| Jan 6, 2026 | 30.62 | 31.68 | 30.62 | 31.68 | 31.68 | 3.06% | - |
| Jan 5, 2026 | 31.29 | 31.29 | 30.74 | 30.74 | 30.74 | -1.51% | - |
| Jan 2, 2026 | 31.06 | 31.21 | 30.97 | 31.21 | 31.21 | 0.68% | 10 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.67% | - |
| Dec 23, 2025 | 30.50 | 30.50 | 30.16 | 30.49 | 30.49 | -0.36% | - |
| Dec 22, 2025 | 30.31 | 30.69 | 30.12 | 30.60 | 30.60 | 0.53% | - |
| Dec 19, 2025 | 30.62 | 30.71 | 30.44 | 30.44 | 30.44 | -1.04% | - |
| Dec 18, 2025 | 30.63 | 30.90 | 30.63 | 30.76 | 30.76 | -0.74% | - |
| Dec 17, 2025 | 30.16 | 30.99 | 30.16 | 30.99 | 30.99 | 2.75% | - |
| Dec 16, 2025 | 30.23 | 30.32 | 29.99 | 30.16 | 30.16 | -0.89% | - |
| Dec 15, 2025 | 30.23 | 30.44 | 30.23 | 30.43 | 30.43 | 0.76% | - |
| Dec 12, 2025 | 30.26 | 30.46 | 30.19 | 30.20 | 30.20 | -0.07% | - |
| Dec 11, 2025 | 29.86 | 30.29 | 29.86 | 30.22 | 30.22 | 0.70% | - |
| Dec 10, 2025 | 29.86 | 30.11 | 29.86 | 30.01 | 30.01 | - | - |
| Dec 9, 2025 | 29.82 | 30.15 | 29.82 | 30.01 | 30.01 | 0.27% | - |
| Dec 8, 2025 | 30.06 | 30.07 | 29.87 | 29.93 | 29.93 | -0.86% | 290 |
| Dec 5, 2025 | 30.08 | 30.32 | 30.08 | 30.19 | 30.19 | 0.07% | - |
| Dec 4, 2025 | 30.56 | 30.56 | 30.17 | 30.17 | 30.17 | -1.50% | - |
| Dec 3, 2025 | 31.08 | 31.20 | 30.63 | 30.63 | 30.63 | -1.67% | - |
| Dec 2, 2025 | 30.90 | 31.15 | 30.90 | 31.15 | 31.15 | 0.23% | - |
| Dec 1, 2025 | 31.14 | 31.43 | 31.08 | 31.08 | 31.08 | -0.64% | - |
| Nov 28, 2025 | 31.05 | 31.43 | 31.05 | 31.28 | 31.28 | 1.00% | - |
| Nov 27, 2025 | 30.97 | 30.99 | 30.97 | 30.97 | 30.97 | -0.45% | - |
| Nov 26, 2025 | 31.07 | 31.22 | 31.07 | 31.11 | 31.11 | -0.22% | - |
| Nov 25, 2025 | 30.74 | 31.29 | 30.74 | 31.18 | 31.18 | 0.71% | - |
| Nov 24, 2025 | 30.77 | 31.09 | 30.61 | 30.96 | 30.96 | 0.42% | - |
| Nov 21, 2025 | 29.99 | 30.94 | 29.99 | 30.83 | 30.83 | 2.49% | - |
| Nov 20, 2025 | 30.04 | 30.43 | 30.04 | 30.08 | 30.08 | 0.50% | - |
| Nov 19, 2025 | 29.61 | 29.93 | 29.61 | 29.93 | 29.93 | 0.61% | - |
| Nov 18, 2025 | 29.42 | 29.78 | 29.42 | 29.75 | 29.75 | 0.30% | - |
| Nov 17, 2025 | 29.75 | 29.90 | 29.64 | 29.66 | 29.66 | -0.13% | - |
| Nov 14, 2025 | 29.49 | 29.70 | 29.43 | 29.70 | 29.70 | 0.37% | - |
| Nov 13, 2025 | 30.01 | 30.01 | 29.59 | 29.59 | 29.59 | -1.53% | - |
| Nov 12, 2025 | 30.16 | 30.24 | 30.00 | 30.05 | 30.05 | -0.63% | - |
| Nov 11, 2025 | 29.78 | 30.24 | 29.78 | 30.24 | 30.24 | 1.17% | - |
| Nov 10, 2025 | 29.72 | 29.89 | 29.41 | 29.89 | 29.89 | 0.61% | - |
| Nov 7, 2025 | 29.18 | 29.71 | 29.18 | 29.71 | 29.71 | 1.47% | - |
| Nov 6, 2025 | 29.69 | 29.70 | 29.28 | 29.28 | 29.28 | -2.27% | 15 |
| Nov 5, 2025 | 29.72 | 29.99 | 29.67 | 29.96 | 29.96 | 0.33% | - |
| Nov 4, 2025 | 28.97 | 29.86 | 28.97 | 29.86 | 29.86 | 1.88% | - |
| Nov 3, 2025 | 29.04 | 29.31 | 28.81 | 29.31 | 29.31 | 0.58% | - |
| Oct 31, 2025 | 29.14 | 29.69 | 29.11 | 29.14 | 29.14 | - | - |
| Oct 30, 2025 | 28.79 | 29.18 | 28.79 | 29.14 | 29.14 | 0.97% | 130 |
| Oct 29, 2025 | 30.08 | 30.10 | 28.86 | 28.86 | 28.86 | -3.86% | 80 |
| Oct 28, 2025 | 30.77 | 30.77 | 30.02 | 30.02 | 30.02 | -2.60% | - |
| Oct 27, 2025 | 31.23 | 31.23 | 30.80 | 30.82 | 30.82 | -1.00% | - |