UMC Electronics Co., Ltd. (FRA:UM3)
Germany · Delayed Price · Currency is EUR 1.420
+0.010 (0.71%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:UM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Apr 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Apr 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Apr 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -12.05% | - |
| Apr 14, 2026 | 1.43 | 1.66 | 1.43 | 1.66 | 1.66 | 16.08% | 1,501 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Apr 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Apr 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Apr 7, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 9.59% | 666 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Mar 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Mar 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -1.28% | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 4.00% | - |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 2.74% | - |
| Mar 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -5.19% | - |
| Mar 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -3.75% | - |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 1.91% | - |
| Mar 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -0.63% | - |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.64% | - |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -0.63% | - |
| Mar 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -1.86% | - |
| Mar 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 1.26% | - |
| Mar 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 5.30% | - |
| Mar 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -5.63% | - |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -2.44% | - |
| Mar 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 5.81% | - |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -6.06% | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 2.48% | - |
| Mar 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -7.47% | - |
| Feb 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -4.92% | - |
| Feb 26, 2026 | 1.69 | 1.83 | 1.69 | 1.83 | 1.80 | 8.28% | 60 |
| Feb 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -1.74% | - |
| Feb 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 1.78% | - |
| Feb 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -0.59% | - |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -1.16% | - |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -1.71% | - |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -2.23% | - |
| Feb 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 1.70% | - |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| Feb 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -3.83% | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 2.81% | - |