UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 95.50
-0.50 (-0.52%)
At close: Oct 23, 2025
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | -0.52% | 15 |
| Oct 22, 2025 | 95.50 | 97.00 | 95.50 | 96.00 | 96.00 | -0.52% | 15 |
| Oct 21, 2025 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | - | 15 |
| Oct 20, 2025 | 93.00 | 96.50 | 93.00 | 96.50 | 96.50 | 3.21% | 15 |
| Oct 17, 2025 | 90.50 | 93.50 | 90.50 | 93.50 | 93.50 | 2.19% | 15 |
| Oct 16, 2025 | 99.00 | 99.00 | 91.00 | 91.50 | 91.50 | -8.04% | 15 |
| Oct 15, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.49% | 15 |
| Oct 14, 2025 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | 1.00% | 15 |
| Oct 13, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 3.09% | 15 |
| Oct 10, 2025 | 102.00 | 103.00 | 97.00 | 97.00 | 97.00 | -4.90% | 15 |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 15 |
| Oct 8, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 15 |
| Oct 7, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 6, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Oct 1, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - | - |
| Sep 30, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | - |
| Sep 29, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Sep 26, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 25, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | - |
| Sep 24, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | - |
| Sep 23, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 15 |
| Sep 22, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 15 |
| Sep 19, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 15 |
| Sep 18, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 15 |
| Sep 17, 2025 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 2.00% | 21 |
| Sep 16, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 21 |
| Sep 15, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 12, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | - |
| Sep 11, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Sep 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 9, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.66 | -1.89% | - |
| Sep 8, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 105.65 | - | - |
| Sep 5, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 105.65 | 0.95% | - |
| Sep 4, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.66 | 0.96% | - |
| Sep 3, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 103.66 | - | - |
| Sep 2, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 103.66 | - | - |
| Sep 1, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.66 | - | - |
| Aug 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.66 | - | - |
| Aug 28, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.66 | -0.95% | - |
| Aug 27, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 104.66 | - | - |
| Aug 26, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.66 | 0.96% | - |
| Aug 25, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.66 | 0.97% | 21 |
| Aug 22, 2025 | 98.50 | 103.00 | 98.50 | 103.00 | 102.66 | 4.04% | - |
| Aug 21, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 98.68 | - | - |
| Aug 20, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 98.68 | - | - |
| Aug 19, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 98.68 | - | - |
| Aug 18, 2025 | 97.50 | 99.00 | 97.00 | 99.00 | 98.68 | 1.02% | - |
| Aug 15, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 97.68 | -2.00% | - |