UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.580
-0.155 (-8.93%)
At close: Feb 20, 2026
FRA:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |