UMB Financial Corporation (FRA:UMB)
Germany · Delayed Price · Currency is EUR 95.00
-1.00 (-1.04%)
At close: Nov 28, 2025
UMB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 95.00 | 96.50 | 94.50 | 96.50 | 96.50 | 1.58% | - |
| Nov 28, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Nov 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Nov 26, 2025 | 96.50 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Nov 25, 2025 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.65% | - |
| Nov 24, 2025 | 94.00 | 94.50 | 93.00 | 94.50 | 94.50 | 0.53% | - |
| Nov 21, 2025 | 90.00 | 95.00 | 90.00 | 94.00 | 94.00 | 3.87% | - |
| Nov 20, 2025 | 90.50 | 92.00 | 90.00 | 90.50 | 90.50 | - | - |
| Nov 19, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 0.56% | - |
| Nov 18, 2025 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | 1.12% | - |
| Nov 17, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| Nov 14, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | - |
| Nov 13, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Nov 12, 2025 | 94.00 | 95.50 | 94.00 | 94.50 | 94.50 | - | - |
| Nov 11, 2025 | 94.50 | 95.00 | 94.00 | 94.50 | 94.50 | -1.05% | - |
| Nov 10, 2025 | 93.50 | 95.50 | 93.50 | 95.50 | 95.50 | 1.60% | - |
| Nov 7, 2025 | 92.50 | 94.00 | 91.50 | 94.00 | 94.00 | 1.62% | - |
| Nov 6, 2025 | 92.50 | 93.00 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Nov 5, 2025 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1.63% | - |
| Nov 4, 2025 | 92.00 | 92.50 | 91.50 | 92.00 | 92.00 | -0.54% | - |
| Nov 3, 2025 | 92.00 | 92.50 | 91.50 | 92.50 | 92.50 | 0.54% | - |
| Oct 31, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 30, 2025 | 93.00 | 94.50 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Oct 29, 2025 | 96.50 | 96.50 | 92.50 | 93.00 | 93.00 | -3.13% | - |
| Oct 28, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 27, 2025 | 97.50 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Oct 24, 2025 | 95.50 | 98.00 | 95.50 | 98.00 | 98.00 | 2.62% | - |
| Oct 23, 2025 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | -0.52% | - |
| Oct 22, 2025 | 95.50 | 97.00 | 95.50 | 96.00 | 96.00 | -0.52% | - |
| Oct 21, 2025 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | - | - |
| Oct 20, 2025 | 93.00 | 96.50 | 93.00 | 96.50 | 96.50 | 3.21% | - |
| Oct 17, 2025 | 90.50 | 93.50 | 90.50 | 93.50 | 93.50 | 2.19% | - |
| Oct 16, 2025 | 99.00 | 99.00 | 91.00 | 91.50 | 91.50 | -8.04% | - |
| Oct 15, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Oct 14, 2025 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | 1.00% | - |
| Oct 13, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 3.09% | - |
| Oct 10, 2025 | 102.00 | 103.00 | 97.00 | 97.00 | 97.00 | -4.90% | - |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Oct 8, 2025 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | - |
| 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 | - | - |