UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.280
-0.075 (-5.54%)
At close: Nov 28, 2025
FRA:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.54% | - |
| Nov 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.56% | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.44% | - |
| Nov 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.69% | - |
| Nov 24, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -0.72% | 20 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Nov 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.73% | - |
| Nov 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 7.27% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.85% | - |
| Nov 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Nov 14, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | - |
| Nov 13, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -7.12% | 2,000 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.44% | - |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 100 |
| Nov 10, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -2.03% | 1,000 |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.50% | - |
| Nov 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.81% | - |
| Nov 3, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.39% | 3 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.28% | - |
| Oct 29, 2025 | 1.77 | 1.96 | 1.77 | 1.96 | 1.96 | 10.14% | 303 |
| Oct 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.39% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58% | - |
| Oct 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.86% | - |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.44% | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.70% | - |
| Oct 17, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 3.24% | 104 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 10 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.69% | - |
| Oct 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.62% | - |
| Oct 10, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 7.74% | 6 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.71% | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.77% | 301 |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Oct 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.65% | - |
| Oct 3, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 15 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.45% | - |
| Oct 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -14.02% | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Sep 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.43% | - |
| Sep 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.30% | - |
| Sep 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.79% | - |
| Sep 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Sep 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.97% | - |