UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 95.00
-1.00 (-1.04%)
At close: Mar 27, 2026
FRA:UMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Mar 26, 2026 | 96.50 | 97.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Mar 25, 2026 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Mar 24, 2026 | 95.50 | 97.00 | 94.50 | 96.00 | 96.00 | 1.05% | - |
| Mar 23, 2026 | 93.00 | 96.50 | 93.00 | 95.00 | 95.00 | 1.60% | - |
| Mar 20, 2026 | 94.00 | 94.00 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Mar 19, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -0.53% | - |
| Mar 18, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Mar 17, 2026 | 95.50 | 96.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Mar 16, 2026 | 96.50 | 97.00 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Mar 13, 2026 | 96.50 | 97.50 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Mar 12, 2026 | 95.50 | 96.50 | 94.50 | 96.50 | 96.50 | 0.52% | - |
| Mar 11, 2026 | 97.00 | 97.00 | 95.50 | 96.00 | 96.00 | -0.52% | - |
| Mar 10, 2026 | 97.00 | 98.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Mar 9, 2026 | 95.50 | 97.00 | 95.00 | 97.00 | 96.63 | -0.51% | - |
| Mar 6, 2026 | 101.00 | 101.00 | 96.50 | 97.50 | 97.12 | -3.47% | - |
| Mar 5, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 100.61 | -0.98% | - |
| Mar 4, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 101.61 | 0.99% | - |
| Mar 3, 2026 | 99.50 | 101.00 | 98.50 | 101.00 | 100.61 | 1.00% | - |
| Mar 2, 2026 | 96.50 | 101.00 | 96.50 | 100.00 | 99.61 | 2.56% | - |
| Feb 27, 2026 | 104.00 | 104.00 | 97.50 | 97.50 | 97.12 | -7.14% | - |
| Feb 26, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 104.59 | 1.94% | - |
| Feb 25, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 102.60 | 1.98% | - |
| Feb 24, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 100.61 | - | - |
| Feb 23, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 100.61 | -5.61% | - |
| Feb 20, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 106.59 | - | - |
| Feb 19, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 106.59 | -0.93% | - |
| Feb 18, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 107.58 | - | - |
| Feb 17, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 107.58 | - | - |
| Feb 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.58 | - | - |
| Feb 13, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 107.58 | - | - |
| Feb 12, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 107.58 | -2.70% | - |
| Feb 11, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 110.57 | - | - |
| Feb 10, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.57 | -0.89% | - |
| Feb 9, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 111.57 | -0.88% | - |
| Feb 6, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 112.56 | 0.89% | - |
| Feb 5, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 111.57 | 0.90% | - |
| Feb 4, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 110.57 | 2.78% | - |
| Feb 3, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 107.58 | - | - |
| Feb 2, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 107.58 | 0.93% | - |
| Jan 30, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 106.59 | 0.94% | - |
| Jan 29, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 105.59 | 2.91% | - |
| Jan 28, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 102.60 | - | - |
| Jan 27, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 102.60 | - | - |
| Jan 26, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 102.60 | - | - |
| Jan 23, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 102.60 | -2.83% | - |
| Jan 22, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 105.59 | -1.85% | - |
| Jan 21, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 107.58 | 5.88% | - |
| Jan 20, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 101.61 | -0.97% | - |
| Jan 19, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 102.60 | -1.90% | - |