UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 104.00
-1.00 (-0.95%)
At close: Jan 9, 2026
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 98.50 | 98.50 | 98.00 | 98.50 | 98.13 | -0.51% | - |
| Dec 4, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 98.63 | 1.02% | - |
| Dec 3, 2025 | 95.00 | 98.00 | 95.00 | 98.00 | 97.63 | 3.16% | - |
| Dec 2, 2025 | 96.00 | 97.50 | 95.00 | 95.00 | 94.64 | -1.55% | 15 |
| Dec 1, 2025 | 95.00 | 96.50 | 94.50 | 96.50 | 96.14 | 1.58% | - |
| Nov 28, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 94.64 | -1.04% | - |
| Nov 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.64 | - | - |
| Nov 26, 2025 | 96.50 | 97.00 | 96.00 | 96.00 | 95.64 | -1.03% | - |
| Nov 25, 2025 | 94.00 | 98.00 | 94.00 | 97.00 | 96.63 | 2.65% | - |
| Nov 24, 2025 | 94.00 | 94.50 | 93.00 | 94.50 | 94.14 | 0.53% | - |
| Nov 21, 2025 | 90.00 | 95.00 | 90.00 | 94.00 | 93.65 | 3.87% | - |
| Nov 20, 2025 | 90.50 | 92.00 | 90.00 | 90.50 | 90.16 | - | - |
| Nov 19, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.16 | 0.56% | - |
| Nov 18, 2025 | 88.50 | 90.00 | 88.50 | 90.00 | 89.66 | 1.12% | - |
| Nov 17, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 88.66 | -4.30% | - |
| Nov 14, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 92.65 | - | - |
| Nov 13, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 92.65 | -1.59% | - |
| Nov 12, 2025 | 94.00 | 95.50 | 94.00 | 94.50 | 94.14 | - | - |
| Nov 11, 2025 | 94.50 | 95.00 | 94.00 | 94.50 | 94.14 | -1.05% | - |
| Nov 10, 2025 | 93.50 | 95.50 | 93.50 | 95.50 | 95.14 | 1.60% | - |
| Nov 7, 2025 | 92.50 | 94.00 | 91.50 | 94.00 | 93.65 | 1.62% | - |
| Nov 6, 2025 | 92.50 | 93.00 | 92.50 | 92.50 | 92.15 | -1.07% | - |
| Nov 5, 2025 | 92.00 | 93.50 | 92.00 | 93.50 | 93.15 | 1.63% | - |
| Nov 4, 2025 | 92.00 | 92.50 | 91.50 | 92.00 | 91.65 | -0.54% | - |
| Nov 3, 2025 | 92.00 | 92.50 | 91.50 | 92.50 | 92.15 | 0.54% | - |
| Oct 31, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 91.65 | - | - |
| Oct 30, 2025 | 93.00 | 94.50 | 92.00 | 92.00 | 91.65 | -1.08% | - |
| Oct 29, 2025 | 96.50 | 96.50 | 92.50 | 93.00 | 92.65 | -3.13% | - |
| Oct 28, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | 95.64 | - | - |
| Oct 27, 2025 | 97.50 | 98.00 | 96.00 | 96.00 | 95.64 | -2.04% | - |