UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 107.00
0.00 (0.00%)
At close: Feb 20, 2026
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | - |
| Feb 19, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | - |
| Feb 18, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | - |
| Feb 17, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | - |
| Feb 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 13, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 12, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Feb 11, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | - |
| Feb 10, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Feb 9, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Feb 6, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | - |
| Feb 5, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | - |
| Feb 4, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | - |
| Feb 3, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 2, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | - |
| Jan 30, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | - |
| Jan 29, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | - |
| Jan 28, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jan 27, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | - |
| Jan 26, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | - |
| Jan 23, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Jan 22, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Jan 21, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 5.88% | - |
| Jan 20, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jan 19, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jan 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jan 15, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | - |
| Jan 14, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | - |
| Jan 13, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jan 12, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Jan 9, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 8, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | - |
| Jan 7, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jan 6, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | - |
| Jan 5, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 61 |
| Jan 2, 2026 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 0.51% | 105 |
| Dec 30, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Dec 29, 2025 | 100.00 | 101.00 | 99.00 | 99.50 | 99.50 | -1.49% | - |
| Dec 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 19, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 18, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 17, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | - |
| Dec 16, 2025 | 101.00 | 101.00 | 99.50 | 101.00 | 101.00 | - | - |
| Dec 15, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 12, 2025 | 102.00 | 102.00 | 99.50 | 100.00 | 100.00 | -1.96% | - |
| Dec 11, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 10, 2025 | 97.00 | 101.00 | 96.50 | 101.00 | 101.00 | 3.06% | - |
| Dec 9, 2025 | 97.50 | 98.50 | 97.50 | 98.00 | 97.63 | - | - |
| Dec 8, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 97.63 | -0.51% | - |