UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
At close: Jan 27, 2026
FRA:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Jan 13, 2026 | 1.15 | 1.31 | 1.15 | 1.31 | 1.31 | 14.41% | - |
| Jan 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jan 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jan 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.30% | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jan 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Jan 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.62% | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | - |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Dec 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 19, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.07% | 56 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.82% | - |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Dec 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | 6 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.35% | - |
| Dec 11, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.54% | 800 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.16% | - |
| Dec 9, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 77 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -3.94% | 763 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Dec 4, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.48% | 700 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.04% | - |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| 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% | - |