UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.370
+0.005 (0.37%)
At close: Mar 27, 2026
FRA:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.14% | - |
| Mar 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Mar 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.72% | - |
| Mar 23, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Mar 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | - |
| Mar 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Mar 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Mar 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | - |
| Mar 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Mar 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.47% | - |
| Mar 11, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 12.82% | 2,000 |
| Mar 10, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 8.33% | 840 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.53% | - |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.06% | - |
| Mar 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Mar 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Feb 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.97% | - |
| Feb 25, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.53% | 780 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.93% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.91% | - |
| Feb 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -8.93% | 2,500 |
| Feb 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.07% | - |
| Feb 18, 2026 | 1.30 | 2.00 | 1.30 | 1.79 | 1.79 | 36.64% | 4,724 |
| Feb 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 443 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | - |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | - |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Feb 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Feb 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.36% | - |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.30% | - |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 463 |
| Jan 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.88% | - |
| Jan 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |